YOUNGHWA TECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10,280.00	10,710.00	10,160.00	10,530.00	10,147.93	86,634
2023-08-01	10,140.00	10,330.00	10,040.00	10,300.00	9,926.28	43,776
2023-07-31	10,000.00	10,110.00	10,000.00	10,090.00	9,723.90	17,606
2023-07-28	9,750.00	10,100.00	9,690.00	10,000.00	9,637.16	58,842
2023-07-27	9,440.00	9,800.00	9,440.00	9,690.00	9,338.41	44,506
2023-07-26	9,990.00	10,030.00	9,390.00	9,430.00	9,087.84	110,936
2023-07-25	10,140.00	10,190.00	9,980.00	9,990.00	9,627.52	50,040
2023-07-24	10,460.00	10,460.00	10,070.00	10,130.00	9,762.44	72,351
2023-07-21	10,300.00	10,630.00	10,160.00	10,380.00	10,003.37	67,016
2023-07-20	10,250.00	11,270.00	10,200.00	10,300.00	9,926.28	337,758
2023-07-19	10,110.00	10,140.00	9,950.00	9,990.00	9,627.52	31,283
2023-07-18	9,990.00	10,220.00	9,910.00	10,050.00	9,685.35	50,669
2023-07-17	10,110.00	10,110.00	10,000.00	10,060.00	9,694.98	19,007
2023-07-14	10,400.00	10,440.00	10,090.00	10,140.00	9,772.08	35,277
2023-07-13	10,230.00	10,420.00	10,230.00	10,360.00	9,984.10	26,328
2023-07-12	10,280.00	10,280.00	10,110.00	10,230.00	9,858.82	17,116
2023-07-11	10,120.00	10,250.00	10,110.00	10,210.00	9,839.54	17,853
2023-07-10	10,200.00	10,210.00	10,010.00	10,100.00	9,733.53	26,140
2023-07-07	10,590.00	10,600.00	10,160.00	10,200.00	9,829.90	46,731
2023-07-06	10,850.00	10,880.00	10,560.00	10,600.00	10,215.39	39,129
2023-07-05	10,800.00	11,040.00	10,800.00	10,930.00	10,533.42	32,584
2023-07-04	10,880.00	10,940.00	10,760.00	10,890.00	10,494.87	32,520
2023-07-03	10,720.00	10,930.00	10,720.00	10,930.00	10,533.42	23,452
2023-06-30	10,630.00	10,800.00	10,540.00	10,700.00	10,311.76	18,484
2023-06-29	10,780.00	10,850.00	10,600.00	10,650.00	10,263.58	24,111
2023-06-28	10,910.00	11,020.00	10,770.00	10,770.00	10,379.22	28,410
2023-06-27	10,950.00	10,950.00	10,760.00	10,890.00	10,494.87	27,924
2023-06-26	11,060.00	11,110.00	10,810.00	10,940.00	10,543.05	32,925
2023-06-23	11,230.00	11,260.00	11,090.00	11,110.00	10,706.89	22,786
2023-06-22	11,330.00	11,460.00	11,210.00	11,220.00	10,812.89	34,100
2023-06-21	11,350.00	11,540.00	11,000.00	11,450.00	11,034.55	64,958
2023-06-20	11,520.00	11,550.00	11,310.00	11,350.00	10,938.18	36,075
2023-06-19	11,510.00	11,700.00	11,370.00	11,600.00	11,179.11	76,922
2023-06-16	11,260.00	11,390.00	11,260.00	11,290.00	10,880.35	15,016
2023-06-15	11,390.00	11,540.00	11,240.00	11,250.00	10,841.81	45,413
2023-06-14	11,790.00	11,790.00	11,220.00	11,250.00	10,841.81	74,339
2023-06-13	11,500.00	11,680.00	11,410.00	11,590.00	11,169.47	78,812
2023-06-12	11,290.00	11,430.00	11,200.00	11,410.00	10,996.00	46,180
2023-06-09	11,040.00	11,380.00	11,040.00	11,240.00	10,832.17	38,089
2023-06-08	11,140.00	11,230.00	11,040.00	11,120.00	10,716.52	29,762
2023-06-07	11,160.00	11,300.00	11,140.00	11,170.00	10,764.71	35,693
2023-06-05	11,200.00	11,270.00	11,100.00	11,250.00	10,841.81	38,365
2023-06-02	11,240.00	11,240.00	11,040.00	11,090.00	10,687.61	26,553
2023-06-01	11,140.00	11,200.00	11,040.00	11,050.00	10,649.06	41,885
2023-05-31	11,110.00	12,220.00	11,050.00	11,140.00	10,735.80	602,080
2023-05-30	10,530.00	11,160.00	10,500.00	11,080.00	10,677.97	71,426
2023-05-26	10,750.00	10,830.00	10,520.00	10,520.00	10,138.29	45,059
2023-05-25	10,880.00	10,980.00	10,750.00	10,750.00	10,359.95	39,472
2023-05-24	11,090.00	11,100.00	10,850.00	10,950.00	10,552.69	38,932
2023-05-23	11,170.00	11,410.00	11,090.00	11,100.00	10,697.25	43,395
2023-05-22	11,170.00	11,340.00	11,050.00	11,230.00	10,822.53	21,695
2023-05-19	11,130.00	11,220.00	11,120.00	11,170.00	10,764.71	19,432
2023-05-18	11,280.00	11,280.00	11,090.00	11,130.00	10,726.16	16,334
2023-05-17	10,800.00	11,250.00	10,770.00	11,120.00	10,716.52	36,629
2023-05-16	10,970.00	11,080.00	10,820.00	10,830.00	10,437.05	26,523
2023-05-15	11,230.00	11,270.00	10,880.00	10,940.00	10,543.05	34,438
2023-05-12	10,910.00	11,340.00	10,910.00	11,230.00	10,822.53	38,264
2023-05-11	11,240.00	11,240.00	11,000.00	11,030.00	10,629.79	30,008
2023-05-10	10,860.00	11,130.00	10,860.00	11,020.00	10,620.15	33,384
2023-05-09	11,090.00	11,260.00	10,940.00	10,960.00	10,562.33	28,523

← NewerPage 14 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.