Koh Young Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 13,820.00 | 13,930.00 | 13,500.00 | 13,820.00 | 13,504.15 | 483,162 |
| 2023-07-28 | 13,700.00 | 13,760.00 | 13,330.00 | 13,750.00 | 13,435.75 | 512,566 |
| 2023-07-27 | 13,050.00 | 13,630.00 | 12,890.00 | 13,590.00 | 13,279.40 | 1,103,742 |
| 2023-07-26 | 13,560.00 | 13,630.00 | 12,880.00 | 12,960.00 | 12,663.80 | 1,526,410 |
| 2023-07-25 | 14,000.00 | 14,160.00 | 13,500.00 | 13,630.00 | 13,318.49 | 1,201,822 |
| 2023-07-24 | 14,520.00 | 14,570.00 | 13,900.00 | 14,030.00 | 13,709.35 | 1,041,270 |
| 2023-07-21 | 14,680.00 | 14,840.00 | 14,370.00 | 14,520.00 | 14,188.15 | 1,325,288 |
| 2023-07-20 | 15,180.00 | 15,210.00 | 14,680.00 | 15,210.00 | 14,862.38 | 1,183,656 |
| 2023-07-19 | 14,380.00 | 15,500.00 | 14,380.00 | 15,250.00 | 14,901.46 | 2,722,883 |
| 2023-07-18 | 14,840.00 | 14,840.00 | 14,230.00 | 14,310.00 | 13,982.95 | 1,031,133 |
| 2023-07-17 | 15,080.00 | 15,350.00 | 14,650.00 | 14,720.00 | 14,383.58 | 1,351,583 |
| 2023-07-14 | 15,000.00 | 15,040.00 | 14,340.00 | 14,900.00 | 14,559.46 | 1,198,857 |
| 2023-07-13 | 14,320.00 | 14,940.00 | 14,310.00 | 14,800.00 | 14,461.75 | 1,276,095 |
| 2023-07-12 | 14,000.00 | 14,240.00 | 13,940.00 | 14,230.00 | 13,904.78 | 672,692 |
| 2023-07-11 | 14,060.00 | 14,330.00 | 13,770.00 | 13,940.00 | 13,621.40 | 925,459 |
| 2023-07-10 | 14,370.00 | 14,440.00 | 13,930.00 | 13,940.00 | 13,621.40 | 946,525 |
| 2023-07-07 | 14,900.00 | 14,920.00 | 14,300.00 | 14,320.00 | 13,992.72 | 1,042,033 |
| 2023-07-06 | 16,190.00 | 16,300.00 | 14,940.00 | 15,020.00 | 14,676.72 | 1,639,620 |
| 2023-07-05 | 16,190.00 | 16,490.00 | 15,750.00 | 15,820.00 | 15,458.44 | 1,498,397 |
| 2023-07-04 | 16,300.00 | 16,530.00 | 15,850.00 | 15,890.00 | 15,526.84 | 1,100,729 |
| 2023-07-03 | 15,580.00 | 16,590.00 | 15,570.00 | 16,300.00 | 15,927.47 | 2,467,119 |
| 2023-06-30 | 16,650.00 | 16,650.00 | 15,390.00 | 15,400.00 | 15,048.04 | 2,351,905 |
| 2023-06-29 | 16,930.00 | 17,590.00 | 16,530.00 | 16,650.00 | 16,269.47 | 3,249,332 |
| 2023-06-28 | 14,810.00 | 16,940.00 | 14,810.00 | 16,770.00 | 16,386.72 | 9,702,977 |
| 2023-06-27 | 14,770.00 | 14,770.00 | 14,310.00 | 14,530.00 | 14,197.92 | 583,736 |
| 2023-06-26 | 13,760.00 | 14,900.00 | 13,750.00 | 14,730.00 | 14,393.35 | 777,664 |
| 2023-06-23 | 14,240.00 | 14,300.00 | 13,810.00 | 13,850.00 | 13,533.46 | 271,289 |
| 2023-06-22 | 14,120.00 | 14,400.00 | 14,020.00 | 14,210.00 | 13,885.23 | 348,394 |
| 2023-06-21 | 14,250.00 | 14,610.00 | 14,050.00 | 14,120.00 | 13,797.29 | 533,475 |
| 2023-06-20 | 14,180.00 | 14,370.00 | 14,130.00 | 14,250.00 | 13,924.32 | 322,374 |
| 2023-06-19 | 14,330.00 | 14,330.00 | 14,060.00 | 14,140.00 | 13,816.83 | 331,056 |
| 2023-06-16 | 14,290.00 | 14,440.00 | 14,220.00 | 14,300.00 | 13,973.18 | 307,636 |
| 2023-06-15 | 14,000.00 | 14,340.00 | 13,900.00 | 14,180.00 | 13,855.92 | 479,812 |
| 2023-06-14 | 14,160.00 | 14,220.00 | 13,930.00 | 14,000.00 | 13,680.03 | 344,954 |
| 2023-06-13 | 14,070.00 | 14,500.00 | 14,070.00 | 14,200.00 | 13,875.46 | 608,516 |
| 2023-06-12 | 14,120.00 | 14,120.00 | 13,850.00 | 13,980.00 | 13,660.49 | 206,867 |
| 2023-06-09 | 14,040.00 | 14,090.00 | 13,820.00 | 13,990.00 | 13,670.26 | 285,917 |
| 2023-06-08 | 13,970.00 | 14,040.00 | 13,780.00 | 14,040.00 | 13,719.12 | 386,240 |
| 2023-06-07 | 13,710.00 | 14,070.00 | 13,710.00 | 13,960.00 | 13,640.95 | 488,866 |
| 2023-06-05 | 14,060.00 | 14,080.00 | 13,690.00 | 13,700.00 | 13,386.89 | 480,632 |
| 2023-06-02 | 14,020.00 | 14,110.00 | 13,870.00 | 13,990.00 | 13,670.26 | 306,292 |
| 2023-06-01 | 13,720.00 | 13,890.00 | 13,560.00 | 13,870.00 | 13,553.00 | 225,984 |
| 2023-05-31 | 14,080.00 | 14,080.00 | 13,610.00 | 13,820.00 | 13,504.15 | 559,158 |
| 2023-05-30 | 13,800.00 | 14,180.00 | 13,740.00 | 14,010.00 | 13,689.80 | 547,128 |
| 2023-05-26 | 13,700.00 | 13,870.00 | 13,610.00 | 13,640.00 | 13,328.26 | 314,043 |
| 2023-05-25 | 13,660.00 | 13,940.00 | 13,540.00 | 13,580.00 | 13,269.63 | 323,758 |
| 2023-05-24 | 13,500.00 | 13,630.00 | 13,370.00 | 13,580.00 | 13,269.63 | 365,677 |
| 2023-05-23 | 13,590.00 | 13,710.00 | 13,470.00 | 13,640.00 | 13,328.26 | 227,730 |
| 2023-05-22 | 13,690.00 | 13,690.00 | 13,480.00 | 13,590.00 | 13,279.40 | 242,017 |
| 2023-05-19 | 13,300.00 | 13,670.00 | 13,300.00 | 13,650.00 | 13,338.03 | 588,377 |
| 2023-05-18 | 13,070.00 | 13,280.00 | 13,020.00 | 13,260.00 | 12,956.94 | 329,265 |
| 2023-05-17 | 12,840.00 | 13,110.00 | 12,730.00 | 13,070.00 | 12,771.29 | 363,003 |
| 2023-05-16 | 12,750.00 | 12,970.00 | 12,690.00 | 12,930.00 | 12,634.49 | 270,654 |
| 2023-05-15 | 12,590.00 | 12,780.00 | 12,450.00 | 12,710.00 | 12,419.51 | 458,403 |
| 2023-05-12 | 12,840.00 | 12,890.00 | 12,640.00 | 12,700.00 | 12,409.74 | 327,828 |
| 2023-05-11 | 12,870.00 | 12,990.00 | 12,780.00 | 12,840.00 | 12,546.54 | 341,771 |
| 2023-05-10 | 13,040.00 | 13,040.00 | 12,720.00 | 12,840.00 | 12,546.54 | 375,697 |
| 2023-05-09 | 13,240.00 | 13,300.00 | 12,970.00 | 13,040.00 | 12,741.97 | 285,260 |
| 2023-05-08 | 13,090.00 | 13,350.00 | 12,990.00 | 13,200.00 | 12,898.32 | 368,470 |
| 2023-05-04 | 13,230.00 | 13,250.00 | 12,950.00 | 13,050.00 | 12,751.74 | 182,425 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 140.0000 KRW |
| 2025-03-28 | 140.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2022-12-28 | 140.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 550.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.