YOUNGHWA TECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11,550.00	12,540.00	11,550.00	11,900.00	11,468.22	434,469
2023-11-01	11,450.00	11,600.00	11,360.00	11,500.00	11,082.74	33,845
2023-10-31	11,850.00	12,300.00	11,340.00	11,450.00	11,034.55	140,863
2023-10-30	12,340.00	13,000.00	11,410.00	11,960.00	11,526.04	306,264
2023-10-27	12,300.00	12,340.00	12,030.00	12,340.00	11,892.26	64,771
2023-10-26	12,080.00	12,440.00	11,910.00	12,280.00	11,834.43	162,308
2023-10-25	11,730.00	12,080.00	11,730.00	12,080.00	11,641.69	66,021
2023-10-24	11,600.00	11,740.00	11,200.00	11,710.00	11,285.12	37,724
2023-10-23	11,660.00	11,880.00	11,560.00	11,600.00	11,179.11	24,429
2023-10-20	11,760.00	11,940.00	11,560.00	11,830.00	11,400.76	30,404
2023-10-19	12,070.00	12,080.00	11,710.00	11,920.00	11,487.50	41,919
2023-10-18	12,090.00	12,140.00	11,880.00	12,050.00	11,612.78	33,389
2023-10-17	12,140.00	12,190.00	12,010.00	12,080.00	11,641.69	23,410
2023-10-16	12,040.00	12,150.00	11,920.00	12,140.00	11,699.51	39,505
2023-10-13	11,840.00	12,160.00	11,730.00	12,160.00	11,718.79	70,438
2023-10-12	11,830.00	11,900.00	11,700.00	11,820.00	11,391.12	23,814
2023-10-11	11,730.00	11,960.00	11,730.00	11,830.00	11,400.76	35,495
2023-10-10	11,880.00	11,970.00	11,690.00	11,770.00	11,342.94	42,606
2023-10-06	11,250.00	11,920.00	11,250.00	11,870.00	11,439.31	50,118
2023-10-05	11,410.00	11,750.00	11,200.00	11,310.00	10,899.63	26,223
2023-10-04	11,940.00	11,940.00	11,320.00	11,400.00	10,986.36	77,428
2023-09-27	11,750.00	11,940.00	11,720.00	11,940.00	11,506.77	29,428
2023-09-26	12,100.00	12,100.00	11,590.00	11,950.00	11,516.41	84,889
2023-09-25	12,050.00	12,100.00	11,640.00	12,030.00	11,593.50	77,046
2023-09-22	11,650.00	12,090.00	11,530.00	12,000.00	11,564.59	129,169
2023-09-21	11,800.00	11,930.00	11,550.00	11,650.00	11,227.29	61,630
2023-09-20	11,760.00	11,880.00	11,630.00	11,800.00	11,371.85	51,020
2023-09-19	11,690.00	11,760.00	11,470.00	11,760.00	11,333.30	64,268
2023-09-18	10,740.00	11,740.00	10,710.00	11,640.00	11,217.66	246,554
2023-09-15	10,570.00	10,740.00	10,470.00	10,740.00	10,350.31	14,785
2023-09-14	10,610.00	10,610.00	10,480.00	10,570.00	10,186.48	9,154
2023-09-13	10,410.00	10,590.00	10,350.00	10,560.00	10,176.84	20,781
2023-09-12	10,530.00	10,660.00	10,400.00	10,410.00	10,032.28	22,025
2023-09-11	10,630.00	10,680.00	10,440.00	10,630.00	10,244.30	29,180
2023-09-08	10,350.00	10,460.00	10,280.00	10,390.00	10,013.01	19,840
2023-09-07	10,740.00	10,750.00	10,390.00	10,450.00	10,070.83	37,988
2023-09-06	10,870.00	11,020.00	10,630.00	10,770.00	10,379.22	48,022
2023-09-05	11,250.00	11,370.00	10,870.00	10,890.00	10,494.87	68,174
2023-09-04	11,440.00	11,490.00	11,210.00	11,350.00	10,938.18	63,029
2023-09-01	11,370.00	11,440.00	11,200.00	11,440.00	11,024.91	28,016
2023-08-31	11,090.00	11,440.00	11,090.00	11,340.00	10,928.54	56,998
2023-08-30	11,200.00	11,300.00	11,130.00	11,170.00	10,764.71	31,407
2023-08-29	11,060.00	11,240.00	11,010.00	11,160.00	10,755.07	47,187
2023-08-28	10,800.00	11,020.00	10,800.00	11,000.00	10,600.88	36,148
2023-08-25	10,830.00	10,920.00	10,730.00	10,800.00	10,408.13	20,004
2023-08-24	11,040.00	11,040.00	10,750.00	10,780.00	10,388.86	29,297
2023-08-23	10,850.00	10,970.00	10,750.00	10,890.00	10,494.87	49,314
2023-08-22	10,390.00	10,820.00	10,390.00	10,650.00	10,263.58	33,122
2023-08-21	10,360.00	10,570.00	10,360.00	10,450.00	10,070.83	20,049
2023-08-18	10,440.00	10,580.00	10,340.00	10,470.00	10,090.11	17,761
2023-08-17	10,540.00	10,570.00	10,320.00	10,540.00	10,157.57	23,159
2023-08-16	10,750.00	10,970.00	10,580.00	10,590.00	10,205.75	34,841
2023-08-14	10,820.00	10,970.00	10,760.00	10,900.00	10,504.51	34,459
2023-08-11	10,800.00	10,890.00	10,740.00	10,820.00	10,427.41	24,830
2023-08-10	10,350.00	10,840.00	10,290.00	10,800.00	10,408.13	87,396
2023-08-09	10,280.00	10,400.00	10,210.00	10,350.00	9,974.46	14,448
2023-08-08	10,250.00	10,440.00	10,250.00	10,270.00	9,897.36	21,532
2023-08-07	10,610.00	10,640.00	10,380.00	10,380.00	10,003.37	16,443
2023-08-04	10,570.00	10,650.00	10,460.00	10,610.00	10,225.03	28,408
2023-08-03	10,430.00	10,590.00	10,310.00	10,570.00	10,186.48	52,582

← NewerPage 13 of 21 · 1,228 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.