YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,230.00 | 8,600.00 | 8,230.00 | 8,580.00 | 8,333.41 | 18,904 |
| 2024-04-26 | 8,360.00 | 8,360.00 | 8,220.00 | 8,230.00 | 7,993.47 | 15,133 |
| 2024-04-25 | 8,390.00 | 8,420.00 | 8,300.00 | 8,300.00 | 8,061.46 | 8,675 |
| 2024-04-24 | 8,150.00 | 8,390.00 | 8,150.00 | 8,390.00 | 8,148.87 | 20,624 |
| 2024-04-23 | 8,120.00 | 8,190.00 | 8,120.00 | 8,150.00 | 7,915.77 | 7,002 |
| 2024-04-22 | 8,080.00 | 8,210.00 | 8,070.00 | 8,120.00 | 7,886.63 | 12,295 |
| 2024-04-19 | 8,140.00 | 8,210.00 | 8,030.00 | 8,140.00 | 7,906.06 | 8,720 |
| 2024-04-18 | 8,030.00 | 8,210.00 | 8,030.00 | 8,170.00 | 7,935.19 | 10,358 |
| 2024-04-17 | 8,020.00 | 8,120.00 | 8,010.00 | 8,030.00 | 7,799.22 | 30,313 |
| 2024-04-16 | 8,230.00 | 8,290.00 | 8,020.00 | 8,140.00 | 7,906.06 | 23,559 |
| 2024-04-15 | 8,380.00 | 8,470.00 | 8,270.00 | 8,340.00 | 8,100.31 | 17,482 |
| 2024-04-12 | 8,500.00 | 8,550.00 | 8,440.00 | 8,470.00 | 8,226.57 | 11,808 |
| 2024-04-11 | 8,510.00 | 8,510.00 | 8,360.00 | 8,500.00 | 8,255.71 | 12,765 |
| 2024-04-09 | 8,600.00 | 8,630.00 | 8,500.00 | 8,510.00 | 8,265.42 | 26,180 |
| 2024-04-08 | 8,700.00 | 8,800.00 | 8,640.00 | 8,640.00 | 8,391.69 | 18,208 |
| 2024-04-05 | 8,810.00 | 8,810.00 | 8,690.00 | 8,800.00 | 8,547.09 | 18,333 |
| 2024-04-04 | 8,860.00 | 8,890.00 | 8,780.00 | 8,810.00 | 8,556.80 | 22,242 |
| 2024-04-03 | 9,000.00 | 9,000.00 | 8,850.00 | 8,860.00 | 8,605.36 | 15,201 |
| 2024-04-02 | 9,010.00 | 9,020.00 | 8,890.00 | 9,000.00 | 8,741.34 | 17,472 |
| 2024-04-01 | 8,910.00 | 9,010.00 | 8,880.00 | 9,010.00 | 8,751.05 | 18,095 |
| 2024-03-29 | 8,900.00 | 8,970.00 | 8,870.00 | 8,900.00 | 8,644.21 | 12,091 |
| 2024-03-28 | 8,900.00 | 8,940.00 | 8,890.00 | 8,890.00 | 8,634.50 | 7,972 |
| 2024-03-27 | 8,920.00 | 8,950.00 | 8,880.00 | 8,890.00 | 8,634.50 | 13,205 |
| 2024-03-26 | 8,920.00 | 8,970.00 | 8,900.00 | 8,920.00 | 8,663.64 | 9,639 |
| 2024-03-25 | 8,970.00 | 8,990.00 | 8,910.00 | 8,930.00 | 8,673.35 | 8,503 |
| 2024-03-22 | 9,000.00 | 9,020.00 | 8,920.00 | 8,970.00 | 8,712.20 | 10,662 |
| 2024-03-21 | 8,920.00 | 8,980.00 | 8,900.00 | 8,940.00 | 8,683.06 | 15,487 |
| 2024-03-20 | 8,970.00 | 8,980.00 | 8,860.00 | 8,910.00 | 8,653.93 | 10,591 |
| 2024-03-19 | 8,990.00 | 9,010.00 | 8,900.00 | 8,950.00 | 8,692.78 | 10,270 |
| 2024-03-18 | 8,860.00 | 9,020.00 | 8,860.00 | 8,980.00 | 8,721.91 | 10,746 |
| 2024-03-15 | 9,110.00 | 9,110.00 | 8,930.00 | 8,980.00 | 8,721.91 | 11,122 |
| 2024-03-14 | 9,040.00 | 9,090.00 | 8,930.00 | 8,990.00 | 8,731.63 | 14,445 |
| 2024-03-13 | 8,990.00 | 9,070.00 | 8,900.00 | 9,040.00 | 8,780.19 | 11,713 |
| 2024-03-12 | 9,050.00 | 9,080.00 | 8,880.00 | 8,980.00 | 8,721.91 | 21,537 |
| 2024-03-11 | 8,890.00 | 9,100.00 | 8,860.00 | 9,050.00 | 8,789.90 | 25,248 |
| 2024-03-08 | 8,870.00 | 8,960.00 | 8,860.00 | 8,890.00 | 8,634.50 | 9,404 |
| 2024-03-07 | 8,880.00 | 8,880.00 | 8,800.00 | 8,860.00 | 8,605.36 | 11,487 |
| 2024-03-06 | 8,890.00 | 8,960.00 | 8,850.00 | 8,860.00 | 8,605.36 | 11,486 |
| 2024-03-05 | 8,970.00 | 9,040.00 | 8,890.00 | 8,940.00 | 8,683.06 | 21,768 |
| 2024-03-04 | 8,990.00 | 9,050.00 | 8,990.00 | 9,040.00 | 8,780.19 | 15,276 |
| 2024-02-29 | 8,950.00 | 9,080.00 | 8,950.00 | 8,980.00 | 8,721.91 | 26,106 |
| 2024-02-28 | 9,000.00 | 9,090.00 | 8,980.00 | 9,020.00 | 8,760.76 | 20,397 |
| 2024-02-27 | 9,010.00 | 9,130.00 | 9,010.00 | 9,060.00 | 8,799.61 | 12,492 |
| 2024-02-26 | 9,200.00 | 9,270.00 | 9,090.00 | 9,110.00 | 8,848.18 | 17,621 |
| 2024-02-23 | 9,270.00 | 9,270.00 | 9,070.00 | 9,200.00 | 8,935.59 | 21,618 |
| 2024-02-22 | 9,340.00 | 9,350.00 | 9,200.00 | 9,250.00 | 8,984.15 | 17,925 |
| 2024-02-21 | 9,360.00 | 9,370.00 | 9,290.00 | 9,330.00 | 9,061.85 | 12,035 |
| 2024-02-20 | 9,330.00 | 9,420.00 | 9,320.00 | 9,360.00 | 9,090.99 | 11,281 |
| 2024-02-19 | 9,390.00 | 9,480.00 | 9,370.00 | 9,420.00 | 9,149.27 | 15,541 |
| 2024-02-16 | 9,490.00 | 9,490.00 | 9,350.00 | 9,430.00 | 9,158.98 | 19,321 |
| 2024-02-15 | 9,420.00 | 9,460.00 | 9,330.00 | 9,450.00 | 9,178.41 | 13,026 |
| 2024-02-14 | 9,200.00 | 9,450.00 | 9,110.00 | 9,380.00 | 9,110.42 | 19,197 |
| 2024-02-13 | 9,200.00 | 9,340.00 | 9,200.00 | 9,260.00 | 8,993.87 | 16,308 |
| 2024-02-08 | 9,140.00 | 9,270.00 | 9,010.00 | 9,200.00 | 8,935.59 | 23,434 |
| 2024-02-07 | 8,950.00 | 9,420.00 | 8,950.00 | 9,220.00 | 8,955.02 | 23,107 |
| 2024-02-06 | 9,050.00 | 9,150.00 | 8,950.00 | 8,980.00 | 8,721.91 | 22,067 |
| 2024-02-05 | 9,250.00 | 9,300.00 | 9,090.00 | 9,210.00 | 8,945.30 | 18,450 |
| 2024-02-02 | 8,880.00 | 9,270.00 | 8,880.00 | 9,250.00 | 8,984.15 | 40,152 |
| 2024-02-01 | 9,000.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,624.79 | 39,092 |
| 2024-01-31 | 9,080.00 | 9,110.00 | 8,900.00 | 8,930.00 | 8,673.35 | 39,893 |
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.