YOUNGHWA TECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	10,450.00	10,750.00	10,350.00	10,680.00	10,292.49	58,165
2023-02-08	10,570.00	10,590.00	10,430.00	10,450.00	10,070.83	34,180
2023-02-07	10,560.00	10,670.00	10,470.00	10,480.00	10,099.74	64,105
2023-02-06	10,420.00	10,640.00	10,330.00	10,540.00	10,157.57	58,138
2023-02-03	10,310.00	10,610.00	10,270.00	10,420.00	10,041.92	80,171
2023-02-02	10,260.00	10,360.00	10,200.00	10,270.00	9,897.36	45,169
2023-02-01	10,200.00	10,240.00	10,080.00	10,170.00	9,800.99	22,125
2023-01-31	9,950.00	10,200.00	9,950.00	10,170.00	9,800.99	30,543
2023-01-30	10,150.00	10,160.00	9,990.00	10,050.00	9,685.35	29,537
2023-01-27	10,220.00	10,310.00	10,080.00	10,090.00	9,723.90	41,436
2023-01-26	9,970.00	10,190.00	9,970.00	10,160.00	9,791.36	58,341
2023-01-25	9,940.00	10,050.00	9,930.00	9,970.00	9,608.25	31,401
2023-01-20	9,860.00	9,960.00	9,860.00	9,920.00	9,560.06	14,940
2023-01-19	9,970.00	10,050.00	9,850.00	9,950.00	9,588.98	45,051
2023-01-18	10,050.00	10,100.00	9,910.00	10,050.00	9,685.35	35,992
2023-01-17	10,450.00	11,400.00	9,960.00	10,050.00	9,685.35	452,596
2023-01-16	10,250.00	10,600.00	10,150.00	10,500.00	10,119.02	85,195
2023-01-13	10,100.00	10,350.00	10,050.00	10,150.00	9,781.72	71,842
2023-01-12	10,500.00	10,600.00	10,150.00	10,150.00	9,781.72	145,201
2023-01-11	9,430.00	11,000.00	9,430.00	10,500.00	10,119.02	589,211
2023-01-10	9,510.00	9,580.00	9,350.00	9,430.00	9,087.84	25,285
2023-01-09	10,150.00	10,150.00	9,510.00	9,510.00	9,164.94	43,471
2023-01-06	9,070.00	9,400.00	9,040.00	9,350.00	9,010.75	35,145
2023-01-05	9,040.00	9,160.00	9,010.00	9,070.00	8,740.90	19,286
2023-01-04	8,490.00	9,010.00	8,490.00	9,000.00	8,673.44	26,255
2023-01-03	8,820.00	8,860.00	8,410.00	8,750.00	8,432.52	30,736
2023-01-02	8,910.00	9,080.00	8,750.00	8,820.00	8,499.98	22,410
2022-12-29	9,260.00	9,260.00	8,910.00	8,950.00	8,625.26	25,143
2022-12-28	9,440.00	9,440.00	9,230.00	9,290.00	8,952.92	16,761
2022-12-27	9,410.00	9,480.00	9,400.00	9,440.00	9,049.29	17,106
2022-12-26	9,660.00	9,670.00	9,450.00	9,460.00	9,068.47	15,397
2022-12-23	9,810.00	9,820.00	9,640.00	9,670.00	9,269.77	16,887
2022-12-22	9,770.00	9,930.00	9,770.00	9,900.00	9,490.26	12,613
2022-12-21	9,900.00	9,930.00	9,690.00	9,810.00	9,403.98	26,549
2022-12-20	9,970.00	10,100.00	9,860.00	9,900.00	9,490.26	35,287
2022-12-19	10,100.00	10,250.00	10,000.00	10,150.00	9,729.91	22,638
2022-12-16	10,200.00	10,250.00	10,100.00	10,150.00	9,729.91	16,421
2022-12-15	10,350.00	10,550.00	10,250.00	10,300.00	9,873.70	19,055
2022-12-14	10,300.00	10,500.00	10,200.00	10,350.00	9,921.63	27,259
2022-12-13	10,500.00	10,550.00	10,250.00	10,250.00	9,825.77	25,165
2022-12-12	10,550.00	10,650.00	10,500.00	10,500.00	10,065.42	16,939
2022-12-09	10,700.00	10,750.00	10,550.00	10,700.00	10,257.14	18,713
2022-12-08	10,650.00	10,750.00	10,500.00	10,650.00	10,209.21	22,416
2022-12-07	10,800.00	10,900.00	10,600.00	10,700.00	10,257.14	21,403
2022-12-06	10,950.00	11,100.00	10,800.00	10,900.00	10,448.87	22,740
2022-12-05	11,400.00	11,400.00	11,000.00	11,050.00	10,592.66	33,037
2022-12-02	11,450.00	11,450.00	11,200.00	11,350.00	10,880.24	21,115
2022-12-01	11,550.00	11,550.00	11,350.00	11,350.00	10,880.24	26,729
2022-11-30	11,250.00	11,500.00	11,250.00	11,350.00	10,880.24	25,739
2022-11-29	11,000.00	11,500.00	10,850.00	11,350.00	10,880.24	37,312
2022-11-28	11,500.00	11,500.00	11,050.00	11,100.00	10,640.59	28,404
2022-11-25	11,450.00	11,500.00	11,300.00	11,500.00	11,024.03	22,148
2022-11-24	11,350.00	11,550.00	11,300.00	11,450.00	10,976.10	48,191
2022-11-23	11,000.00	11,350.00	10,950.00	11,250.00	10,784.38	44,135
2022-11-22	10,900.00	11,100.00	10,800.00	10,900.00	10,448.87	22,991
2022-11-21	11,150.00	11,150.00	10,500.00	10,900.00	10,448.87	38,415
2022-11-18	11,300.00	11,450.00	11,100.00	11,150.00	10,688.52	34,022
2022-11-17	11,450.00	11,450.00	11,150.00	11,350.00	10,880.24	30,731
2022-11-16	11,450.00	11,500.00	11,200.00	11,400.00	10,928.17	38,299
2022-11-15	11,300.00	11,500.00	11,150.00	11,500.00	11,024.03	56,002

← NewerPage 16 of 21 · 1,229 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.