YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,830.00 | 7,870.00 | 7,710.00 | 7,860.00 | 7,634.10 | 10,856 |
| 2024-07-25 | 7,930.00 | 8,000.00 | 7,740.00 | 7,830.00 | 7,604.96 | 18,729 |
| 2024-07-24 | 7,990.00 | 8,060.00 | 7,990.00 | 8,020.00 | 7,789.50 | 7,552 |
| 2024-07-23 | 8,000.00 | 8,080.00 | 8,000.00 | 8,020.00 | 7,789.50 | 6,500 |
| 2024-07-22 | 8,150.00 | 8,190.00 | 7,990.00 | 8,000.00 | 7,770.08 | 25,014 |
| 2024-07-19 | 8,150.00 | 8,230.00 | 8,090.00 | 8,190.00 | 7,954.62 | 10,142 |
| 2024-07-18 | 8,350.00 | 8,350.00 | 8,100.00 | 8,200.00 | 7,964.33 | 25,481 |
| 2024-07-17 | 8,470.00 | 8,480.00 | 8,350.00 | 8,350.00 | 8,110.02 | 11,640 |
| 2024-07-16 | 8,540.00 | 8,580.00 | 8,420.00 | 8,470.00 | 8,226.57 | 7,966 |
| 2024-07-15 | 8,600.00 | 8,680.00 | 8,540.00 | 8,540.00 | 8,294.56 | 11,889 |
| 2024-07-12 | 8,760.00 | 8,830.00 | 8,600.00 | 8,600.00 | 8,352.83 | 13,514 |
| 2024-07-11 | 8,590.00 | 9,060.00 | 8,590.00 | 8,810.00 | 8,556.80 | 56,058 |
| 2024-07-10 | 8,340.00 | 8,710.00 | 8,330.00 | 8,540.00 | 8,294.56 | 32,931 |
| 2024-07-09 | 8,340.00 | 8,380.00 | 8,320.00 | 8,340.00 | 8,100.31 | 5,672 |
| 2024-07-08 | 8,360.00 | 8,360.00 | 8,200.00 | 8,330.00 | 8,090.59 | 16,077 |
| 2024-07-05 | 8,400.00 | 8,450.00 | 8,220.00 | 8,300.00 | 8,061.46 | 10,549 |
| 2024-07-04 | 8,500.00 | 8,530.00 | 8,330.00 | 8,400.00 | 8,158.58 | 21,253 |
| 2024-07-03 | 8,410.00 | 8,620.00 | 8,410.00 | 8,550.00 | 8,304.27 | 14,148 |
| 2024-07-02 | 8,630.00 | 8,700.00 | 8,420.00 | 8,480.00 | 8,236.28 | 9,984 |
| 2024-07-01 | 8,700.00 | 8,750.00 | 8,570.00 | 8,670.00 | 8,420.82 | 10,454 |
| 2024-06-28 | 8,800.00 | 8,800.00 | 8,660.00 | 8,710.00 | 8,459.67 | 6,964 |
| 2024-06-27 | 8,800.00 | 8,890.00 | 8,690.00 | 8,800.00 | 8,547.09 | 7,335 |
| 2024-06-26 | 8,730.00 | 8,880.00 | 8,670.00 | 8,820.00 | 8,566.51 | 8,775 |
| 2024-06-25 | 8,480.00 | 8,760.00 | 8,480.00 | 8,730.00 | 8,479.10 | 13,456 |
| 2024-06-24 | 8,850.00 | 8,850.00 | 8,530.00 | 8,630.00 | 8,381.97 | 22,603 |
| 2024-06-21 | 8,910.00 | 8,990.00 | 8,660.00 | 8,850.00 | 8,595.65 | 19,110 |
| 2024-06-20 | 8,990.00 | 9,030.00 | 8,880.00 | 8,990.00 | 8,731.63 | 8,186 |
| 2024-06-19 | 8,990.00 | 9,050.00 | 8,890.00 | 8,990.00 | 8,731.63 | 10,185 |
| 2024-06-18 | 9,280.00 | 9,280.00 | 8,620.00 | 9,050.00 | 8,789.90 | 22,247 |
| 2024-06-17 | 9,430.00 | 9,430.00 | 9,190.00 | 9,270.00 | 9,003.58 | 17,031 |
| 2024-06-14 | 9,460.00 | 9,460.00 | 9,200.00 | 9,370.00 | 9,100.70 | 27,720 |
| 2024-06-13 | 9,290.00 | 9,500.00 | 9,220.00 | 9,360.00 | 9,090.99 | 62,348 |
| 2024-06-12 | 9,030.00 | 9,260.00 | 9,020.00 | 9,260.00 | 8,993.87 | 32,251 |
| 2024-06-11 | 8,950.00 | 9,150.00 | 8,950.00 | 9,100.00 | 8,838.46 | 37,895 |
| 2024-06-10 | 8,890.00 | 8,970.00 | 8,820.00 | 8,960.00 | 8,702.49 | 9,374 |
| 2024-06-07 | 8,910.00 | 8,950.00 | 8,800.00 | 8,920.00 | 8,663.64 | 14,037 |
| 2024-06-05 | 8,850.00 | 8,940.00 | 8,840.00 | 8,900.00 | 8,644.21 | 8,819 |
| 2024-06-04 | 8,940.00 | 8,950.00 | 8,840.00 | 8,840.00 | 8,585.94 | 15,840 |
| 2024-06-03 | 8,700.00 | 8,970.00 | 8,690.00 | 8,960.00 | 8,702.49 | 38,610 |
| 2024-05-31 | 8,600.00 | 8,640.00 | 8,550.00 | 8,610.00 | 8,362.55 | 5,294 |
| 2024-05-30 | 8,690.00 | 8,690.00 | 8,540.00 | 8,610.00 | 8,362.55 | 7,892 |
| 2024-05-29 | 8,910.00 | 8,910.00 | 8,660.00 | 8,690.00 | 8,440.25 | 12,702 |
| 2024-05-28 | 8,850.00 | 8,900.00 | 8,820.00 | 8,870.00 | 8,615.07 | 8,096 |
| 2024-05-27 | 8,690.00 | 8,850.00 | 8,670.00 | 8,840.00 | 8,585.94 | 21,883 |
| 2024-05-24 | 8,730.00 | 8,740.00 | 8,650.00 | 8,710.00 | 8,459.67 | 6,288 |
| 2024-05-23 | 8,580.00 | 8,810.00 | 8,500.00 | 8,740.00 | 8,488.81 | 21,410 |
| 2024-05-22 | 8,480.00 | 8,590.00 | 8,410.00 | 8,570.00 | 8,323.70 | 6,110 |
| 2024-05-21 | 8,750.00 | 8,750.00 | 8,220.00 | 8,480.00 | 8,236.28 | 17,820 |
| 2024-05-20 | 8,870.00 | 8,870.00 | 8,730.00 | 8,750.00 | 8,498.52 | 11,070 |
| 2024-05-17 | 8,710.00 | 8,880.00 | 8,710.00 | 8,870.00 | 8,615.07 | 17,342 |
| 2024-05-16 | 8,570.00 | 8,900.00 | 8,530.00 | 8,760.00 | 8,508.24 | 31,337 |
| 2024-05-14 | 8,520.00 | 8,630.00 | 8,510.00 | 8,560.00 | 8,313.98 | 10,778 |
| 2024-05-13 | 8,580.00 | 8,590.00 | 8,480.00 | 8,560.00 | 8,313.98 | 4,813 |
| 2024-05-10 | 8,510.00 | 8,590.00 | 8,510.00 | 8,590.00 | 8,343.12 | 3,772 |
| 2024-05-09 | 8,610.00 | 8,620.00 | 8,510.00 | 8,510.00 | 8,265.42 | 7,519 |
| 2024-05-08 | 8,500.00 | 8,540.00 | 8,460.00 | 8,540.00 | 8,294.56 | 7,483 |
| 2024-05-07 | 8,630.00 | 8,690.00 | 8,510.00 | 8,540.00 | 8,294.56 | 8,849 |
| 2024-05-03 | 8,520.00 | 8,640.00 | 8,520.00 | 8,620.00 | 8,372.26 | 7,558 |
| 2024-05-02 | 8,510.00 | 8,570.00 | 8,460.00 | 8,550.00 | 8,304.27 | 12,857 |
| 2024-04-30 | 8,590.00 | 8,620.00 | 8,500.00 | 8,510.00 | 8,265.42 | 7,605 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.