YOUNGHWA TECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11,480.00	11,510.00	11,210.00	11,270.00	10,861.08	38,323
2023-05-04	11,470.00	11,580.00	11,320.00	11,490.00	11,073.10	48,668
2023-05-03	10,960.00	11,600.00	10,900.00	11,340.00	10,928.54	117,761
2023-05-02	10,810.00	11,020.00	10,720.00	10,980.00	10,581.60	17,099
2023-04-28	11,280.00	11,280.00	10,800.00	10,810.00	10,417.77	38,096
2023-04-27	10,950.00	11,240.00	10,800.00	11,200.00	10,793.62	25,509
2023-04-26	11,110.00	11,180.00	10,990.00	11,000.00	10,600.88	38,782
2023-04-25	11,650.00	11,700.00	11,020.00	11,120.00	10,716.52	82,300
2023-04-24	11,790.00	11,820.00	11,550.00	11,660.00	11,236.93	40,040
2023-04-21	11,820.00	12,040.00	11,630.00	11,830.00	11,400.76	74,750
2023-04-20	12,420.00	12,510.00	11,930.00	11,990.00	11,554.96	105,706
2023-04-19	12,060.00	12,480.00	11,990.00	12,400.00	11,950.08	92,328
2023-04-18	12,500.00	12,500.00	11,910.00	12,090.00	11,651.33	77,945
2023-04-17	12,260.00	12,490.00	12,010.00	12,430.00	11,978.99	99,040
2023-04-14	12,680.00	12,680.00	12,230.00	12,320.00	11,872.98	87,199
2023-04-13	12,470.00	12,570.00	12,230.00	12,530.00	12,075.36	83,734
2023-04-12	12,430.00	12,700.00	12,150.00	12,460.00	12,007.90	194,404
2023-04-11	12,010.00	12,300.00	11,500.00	12,290.00	11,844.07	152,796
2023-04-10	12,080.00	12,140.00	11,750.00	12,000.00	11,564.59	82,724
2023-04-07	11,990.00	12,140.00	11,880.00	12,070.00	11,632.05	59,138
2023-04-06	12,290.00	12,290.00	11,880.00	11,990.00	11,554.96	87,738
2023-04-05	12,380.00	12,390.00	12,150.00	12,260.00	11,815.16	53,789
2023-04-04	12,470.00	12,680.00	12,240.00	12,300.00	11,853.71	146,619
2023-04-03	12,060.00	12,500.00	11,950.00	12,440.00	11,988.63	154,785
2023-03-31	12,390.00	12,390.00	12,010.00	12,050.00	11,612.78	68,087
2023-03-30	12,600.00	12,600.00	12,270.00	12,370.00	11,921.17	96,237
2023-03-29	12,050.00	12,510.00	11,650.00	12,510.00	12,056.09	156,383
2023-03-28	12,160.00	12,230.00	11,800.00	12,060.00	11,622.42	75,656
2023-03-27	11,960.00	12,160.00	11,930.00	12,140.00	11,699.51	79,828
2023-03-24	12,230.00	12,400.00	11,840.00	11,940.00	11,506.77	95,857
2023-03-23	11,590.00	12,640.00	11,460.00	12,090.00	11,651.33	552,512
2023-03-22	11,520.00	11,730.00	11,410.00	11,570.00	11,150.20	62,900
2023-03-21	11,550.00	11,690.00	10,950.00	11,370.00	10,957.45	83,732
2023-03-20	11,450.00	11,560.00	11,290.00	11,470.00	11,053.82	55,197
2023-03-17	11,480.00	11,500.00	11,100.00	11,480.00	11,063.46	74,582
2023-03-16	11,420.00	11,420.00	11,060.00	11,300.00	10,889.99	59,755
2023-03-15	11,230.00	11,520.00	11,150.00	11,420.00	11,005.64	73,237
2023-03-14	11,570.00	11,750.00	10,820.00	10,820.00	10,427.41	104,536
2023-03-13	11,570.00	11,670.00	11,200.00	11,540.00	11,121.28	71,787
2023-03-10	11,890.00	12,190.00	11,660.00	11,740.00	11,314.03	102,635
2023-03-09	12,820.00	12,860.00	12,170.00	12,200.00	11,757.34	136,935
2023-03-08	12,520.00	13,260.00	12,510.00	12,850.00	12,383.75	262,472
2023-03-07	12,750.00	12,900.00	12,450.00	12,740.00	12,277.74	201,187
2023-03-06	12,850.00	12,980.00	12,370.00	12,750.00	12,287.38	235,081
2023-03-03	12,970.00	13,150.00	12,630.00	12,760.00	12,297.02	277,266
2023-03-02	12,230.00	13,210.00	12,220.00	12,880.00	12,412.66	1,146,238
2023-02-28	11,900.00	12,900.00	11,840.00	12,220.00	11,776.61	1,174,441
2023-02-27	11,350.00	11,910.00	11,350.00	11,780.00	11,352.58	371,762
2023-02-24	11,130.00	11,520.00	11,130.00	11,350.00	10,938.18	127,809
2023-02-23	11,590.00	11,590.00	11,100.00	11,180.00	10,774.35	96,465
2023-02-22	11,320.00	11,870.00	11,310.00	11,450.00	11,034.55	270,307
2023-02-21	11,550.00	11,570.00	11,200.00	11,520.00	11,102.01	125,488
2023-02-20	11,410.00	11,610.00	11,310.00	11,590.00	11,169.47	235,534
2023-02-17	10,540.00	12,700.00	10,450.00	11,310.00	10,899.63	2,514,681
2023-02-16	10,100.00	10,700.00	10,100.00	10,580.00	10,196.12	111,145
2023-02-15	10,330.00	10,360.00	10,020.00	10,030.00	9,666.07	35,359
2023-02-14	10,130.00	10,290.00	10,130.00	10,280.00	9,907.00	35,311
2023-02-13	10,370.00	10,370.00	10,110.00	10,150.00	9,781.72	38,911
2023-02-10	10,750.00	10,780.00	10,350.00	10,400.00	10,022.65	59,946
2023-02-09	10,450.00	10,750.00	10,350.00	10,680.00	10,292.49	58,165

← NewerPage 15 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.