YOUNGHWA TECH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	9,220.00	9,370.00	9,040.00	9,080.00	8,819.04	42,197
2024-01-29	9,430.00	9,430.00	9,270.00	9,320.00	9,052.14	17,625
2024-01-26	9,330.00	9,480.00	9,320.00	9,400.00	9,129.84	14,429
2024-01-25	9,450.00	9,460.00	9,330.00	9,390.00	9,120.13	16,125
2024-01-24	9,560.00	9,560.00	9,440.00	9,450.00	9,178.41	14,031
2024-01-23	9,520.00	9,600.00	9,470.00	9,560.00	9,285.24	14,174
2024-01-22	9,710.00	9,730.00	9,500.00	9,530.00	9,256.11	23,021
2024-01-19	9,670.00	9,820.00	9,590.00	9,710.00	9,430.93	16,847
2024-01-18	9,700.00	9,710.00	9,520.00	9,620.00	9,343.52	31,149
2024-01-17	9,900.00	9,930.00	9,650.00	9,700.00	9,421.22	36,419
2024-01-16	9,970.00	10,020.00	9,820.00	9,920.00	9,634.90	12,291
2024-01-15	10,000.00	10,030.00	9,800.00	9,970.00	9,683.46	17,263
2024-01-12	10,180.00	10,230.00	9,980.00	10,000.00	9,712.60	44,966
2024-01-11	10,230.00	10,270.00	10,180.00	10,180.00	9,887.43	19,984
2024-01-10	10,360.00	10,360.00	10,210.00	10,210.00	9,916.56	17,470
2024-01-09	10,250.00	10,380.00	10,250.00	10,360.00	10,062.25	25,846
2024-01-08	10,230.00	10,370.00	10,230.00	10,340.00	10,042.83	10,840
2024-01-05	10,200.00	10,300.00	10,200.00	10,270.00	9,974.84	16,223
2024-01-04	10,300.00	10,320.00	10,210.00	10,270.00	9,974.84	21,824
2024-01-03	10,270.00	10,390.00	10,240.00	10,300.00	10,003.98	14,454
2024-01-02	10,400.00	10,410.00	10,300.00	10,400.00	10,101.10	13,993
2023-12-28	10,300.00	10,410.00	10,280.00	10,400.00	10,101.10	31,295
2023-12-27	10,220.00	10,400.00	10,220.00	10,300.00	10,003.98	16,906
2023-12-26	10,380.00	10,400.00	10,270.00	10,300.00	9,926.28	17,709
2023-12-22	10,450.00	10,480.00	10,310.00	10,380.00	10,003.37	16,720
2023-12-21	10,350.00	10,430.00	10,300.00	10,400.00	10,022.65	20,527
2023-12-20	10,320.00	10,440.00	10,320.00	10,350.00	9,974.46	40,008
2023-12-19	10,280.00	10,330.00	10,220.00	10,330.00	9,955.19	25,517
2023-12-18	10,380.00	10,380.00	10,270.00	10,270.00	9,897.36	20,978
2023-12-15	10,260.00	10,450.00	10,250.00	10,350.00	9,974.46	41,781
2023-12-14	10,170.00	10,400.00	10,170.00	10,260.00	9,887.73	37,458
2023-12-13	10,200.00	10,400.00	10,160.00	10,160.00	9,791.36	31,840
2023-12-12	10,110.00	10,220.00	10,110.00	10,200.00	9,829.90	13,817
2023-12-11	10,080.00	10,280.00	10,080.00	10,100.00	9,733.53	26,860
2023-12-08	10,110.00	10,250.00	10,100.00	10,130.00	9,762.44	22,042
2023-12-07	10,200.00	10,230.00	10,130.00	10,130.00	9,762.44	25,879
2023-12-06	10,320.00	10,320.00	10,170.00	10,200.00	9,829.90	22,340
2023-12-05	10,280.00	10,360.00	10,220.00	10,220.00	9,849.18	29,231
2023-12-04	10,350.00	10,420.00	10,260.00	10,280.00	9,907.00	36,981
2023-12-01	10,280.00	10,410.00	10,200.00	10,300.00	9,926.28	50,844
2023-11-30	10,050.00	11,460.00	10,030.00	10,220.00	9,849.18	636,146
2023-11-29	9,990.00	10,100.00	9,990.00	10,050.00	9,685.35	21,653
2023-11-28	9,980.00	10,140.00	9,980.00	10,040.00	9,675.71	40,882
2023-11-27	10,270.00	10,270.00	10,050.00	10,110.00	9,743.17	38,625
2023-11-24	10,350.00	10,410.00	10,250.00	10,250.00	9,878.09	33,085
2023-11-23	10,360.00	10,480.00	10,340.00	10,340.00	9,964.82	35,720
2023-11-22	10,400.00	10,400.00	10,310.00	10,350.00	9,974.46	19,424
2023-11-21	10,370.00	10,440.00	10,320.00	10,370.00	9,993.74	22,053
2023-11-20	10,340.00	10,460.00	10,220.00	10,360.00	9,984.10	30,195
2023-11-17	10,650.00	10,650.00	10,340.00	10,340.00	9,964.82	36,602
2023-11-16	10,710.00	10,780.00	10,600.00	10,640.00	10,253.94	28,889
2023-11-15	10,690.00	10,880.00	10,670.00	10,710.00	10,321.40	42,217
2023-11-14	10,350.00	10,640.00	10,350.00	10,600.00	10,215.39	34,260
2023-11-13	10,340.00	10,450.00	10,340.00	10,350.00	9,974.46	26,600
2023-11-10	10,380.00	10,510.00	10,300.00	10,300.00	9,926.28	32,446
2023-11-09	10,880.00	10,900.00	10,490.00	10,500.00	10,119.02	64,993
2023-11-08	11,250.00	11,250.00	10,800.00	10,800.00	10,408.13	93,459
2023-11-07	11,760.00	11,770.00	11,110.00	11,140.00	10,735.80	143,600
2023-11-06	11,560.00	11,820.00	11,560.00	11,670.00	11,246.57	171,812
2023-11-03	13,340.00	13,360.00	11,420.00	11,520.00	11,102.01	965,691

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.