YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,910.00 | 7,030.00 | 6,760.00 | 7,030.00 | 7,030.00 | 14,683 |
| 2026-07-20 | 7,010.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | 11,565 |
| 2026-07-16 | 7,010.00 | 7,060.00 | 6,890.00 | 7,030.00 | 7,030.00 | 11,390 |
| 2026-07-15 | 6,930.00 | 7,070.00 | 6,880.00 | 7,010.00 | 7,010.00 | 36,796 |
| 2026-07-14 | 7,020.00 | 7,020.00 | 6,710.00 | 6,920.00 | 6,920.00 | 52,725 |
| 2026-07-13 | 7,200.00 | 7,390.00 | 6,870.00 | 7,000.00 | 7,000.00 | 26,038 |
| 2026-07-10 | 6,950.00 | 7,250.00 | 6,940.00 | 7,190.00 | 7,190.00 | 27,785 |
| 2026-07-09 | 6,860.00 | 6,970.00 | 6,610.00 | 6,920.00 | 6,920.00 | 17,701 |
| 2026-07-08 | 6,860.00 | 7,080.00 | 6,790.00 | 6,890.00 | 6,890.00 | 14,365 |
| 2026-07-07 | 7,060.00 | 7,240.00 | 6,860.00 | 6,960.00 | 6,960.00 | 20,319 |
| 2026-07-06 | 7,220.00 | 7,220.00 | 6,990.00 | 7,050.00 | 7,050.00 | 17,725 |
| 2026-07-03 | 6,950.00 | 7,220.00 | 6,850.00 | 7,220.00 | 7,220.00 | 27,511 |
| 2026-07-02 | 6,900.00 | 7,100.00 | 6,700.00 | 6,950.00 | 6,950.00 | 23,229 |
| 2026-07-01 | 6,810.00 | 7,000.00 | 6,670.00 | 6,900.00 | 6,900.00 | 20,352 |
| 2026-06-30 | 6,830.00 | 6,970.00 | 6,660.00 | 6,740.00 | 6,740.00 | 24,618 |
| 2026-06-29 | 5,930.00 | 6,860.00 | 5,930.00 | 6,820.00 | 6,820.00 | 58,542 |
| 2026-06-26 | 6,340.00 | 6,350.00 | 6,000.00 | 6,180.00 | 6,180.00 | 56,526 |
| 2026-06-25 | 6,500.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,330.00 | 52,789 |
| 2026-06-24 | 6,350.00 | 6,560.00 | 6,290.00 | 6,490.00 | 6,490.00 | 41,568 |
| 2026-06-23 | 6,600.00 | 6,900.00 | 6,370.00 | 6,400.00 | 6,400.00 | 71,511 |
| 2026-06-22 | 7,180.00 | 7,200.00 | 6,840.00 | 6,900.00 | 6,900.00 | 35,049 |
| 2026-06-19 | 7,490.00 | 7,550.00 | 7,000.00 | 7,180.00 | 7,180.00 | 35,547 |
| 2026-06-18 | 7,870.00 | 7,870.00 | 7,400.00 | 7,480.00 | 7,480.00 | 29,006 |
| 2026-06-17 | 7,870.00 | 7,940.00 | 7,750.00 | 7,870.00 | 7,870.00 | 28,618 |
| 2026-06-16 | 7,950.00 | 7,960.00 | 7,800.00 | 7,870.00 | 7,870.00 | 16,194 |
| 2026-06-15 | 7,780.00 | 7,960.00 | 7,670.00 | 7,950.00 | 7,950.00 | 34,001 |
| 2026-06-12 | 7,550.00 | 7,720.00 | 7,510.00 | 7,680.00 | 7,680.00 | 18,912 |
| 2026-06-11 | 7,280.00 | 7,530.00 | 7,180.00 | 7,500.00 | 7,500.00 | 18,647 |
| 2026-06-10 | 7,200.00 | 7,400.00 | 7,160.00 | 7,300.00 | 7,300.00 | 30,779 |
| 2026-06-09 | 7,000.00 | 7,320.00 | 7,000.00 | 7,220.00 | 7,220.00 | 21,139 |
| 2026-06-08 | 7,250.00 | 7,500.00 | 6,850.00 | 6,920.00 | 6,920.00 | 50,798 |
| 2026-06-05 | 7,590.00 | 7,600.00 | 7,280.00 | 7,500.00 | 7,500.00 | 16,681 |
| 2026-06-04 | 7,290.00 | 7,680.00 | 7,000.00 | 7,540.00 | 7,540.00 | 22,399 |
| 2026-06-02 | 7,470.00 | 7,520.00 | 7,200.00 | 7,360.00 | 7,360.00 | 56,615 |
| 2026-06-01 | 8,040.00 | 8,040.00 | 7,510.00 | 7,530.00 | 7,530.00 | 65,021 |
| 2026-05-29 | 8,440.00 | 8,500.00 | 8,010.00 | 8,040.00 | 8,040.00 | 37,387 |
| 2026-05-28 | 8,650.00 | 8,700.00 | 8,170.00 | 8,440.00 | 8,440.00 | 37,394 |
| 2026-05-27 | 8,940.00 | 8,990.00 | 8,630.00 | 8,650.00 | 8,650.00 | 37,805 |
| 2026-05-26 | 9,110.00 | 9,370.00 | 8,920.00 | 8,940.00 | 8,940.00 | 61,249 |
| 2026-05-22 | 8,710.00 | 8,940.00 | 8,700.00 | 8,930.00 | 8,930.00 | 23,721 |
| 2026-05-21 | 8,490.00 | 8,910.00 | 8,490.00 | 8,660.00 | 8,660.00 | 58,053 |
| 2026-05-20 | 8,340.00 | 8,450.00 | 8,050.00 | 8,450.00 | 8,450.00 | 69,984 |
| 2026-05-19 | 8,530.00 | 8,660.00 | 8,200.00 | 8,400.00 | 8,400.00 | 42,535 |
| 2026-05-18 | 8,810.00 | 8,830.00 | 8,390.00 | 8,530.00 | 8,530.00 | 57,023 |
| 2026-05-15 | 9,340.00 | 9,480.00 | 8,680.00 | 8,810.00 | 8,810.00 | 96,505 |
| 2026-05-14 | 9,470.00 | 9,510.00 | 9,150.00 | 9,300.00 | 9,300.00 | 44,754 |
| 2026-05-13 | 9,450.00 | 9,620.00 | 9,330.00 | 9,450.00 | 9,450.00 | 44,045 |
| 2026-05-12 | 9,900.00 | 9,930.00 | 9,320.00 | 9,620.00 | 9,620.00 | 115,296 |
| 2026-05-11 | 10,360.00 | 10,360.00 | 9,500.00 | 9,880.00 | 9,880.00 | 75,146 |
| 2026-05-08 | 10,150.00 | 10,560.00 | 10,020.00 | 10,360.00 | 10,360.00 | 77,039 |
| 2026-05-07 | 10,330.00 | 10,400.00 | 10,130.00 | 10,150.00 | 10,150.00 | 70,299 |
| 2026-05-06 | 10,660.00 | 10,730.00 | 10,200.00 | 10,320.00 | 10,320.00 | 64,436 |
| 2026-05-04 | 10,830.00 | 11,120.00 | 10,620.00 | 10,660.00 | 10,660.00 | 75,544 |
| 2026-04-30 | 10,990.00 | 11,060.00 | 10,800.00 | 10,810.00 | 10,810.00 | 79,094 |
| 2026-04-29 | 10,270.00 | 11,060.00 | 10,210.00 | 10,950.00 | 10,950.00 | 167,279 |
| 2026-04-28 | 10,200.00 | 10,320.00 | 10,050.00 | 10,270.00 | 10,270.00 | 50,288 |
| 2026-04-27 | 10,400.00 | 10,470.00 | 10,100.00 | 10,200.00 | 10,200.00 | 71,674 |
| 2026-04-24 | 10,050.00 | 10,210.00 | 10,030.00 | 10,200.00 | 10,200.00 | 65,684 |
| 2026-04-23 | 10,000.00 | 10,260.00 | 9,880.00 | 10,040.00 | 10,040.00 | 69,288 |
| 2026-04-22 | 9,940.00 | 10,060.00 | 9,850.00 | 10,020.00 | 10,020.00 | 70,862 |
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.