YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,950.00 | 10,120.00 | 9,890.00 | 9,940.00 | 9,940.00 | 57,550 |
| 2026-04-20 | 10,040.00 | 10,230.00 | 9,900.00 | 9,950.00 | 9,950.00 | 71,565 |
| 2026-04-17 | 9,700.00 | 10,180.00 | 9,510.00 | 10,040.00 | 10,040.00 | 115,387 |
| 2026-04-16 | 9,560.00 | 9,850.00 | 9,450.00 | 9,700.00 | 9,700.00 | 94,895 |
| 2026-04-15 | 9,400.00 | 9,570.00 | 9,290.00 | 9,550.00 | 9,550.00 | 75,499 |
| 2026-04-14 | 9,000.00 | 9,380.00 | 8,990.00 | 9,380.00 | 9,380.00 | 98,199 |
| 2026-04-13 | 9,060.00 | 9,130.00 | 8,890.00 | 8,960.00 | 8,960.00 | 57,124 |
| 2026-04-10 | 8,890.00 | 9,110.00 | 8,820.00 | 9,070.00 | 9,070.00 | 79,803 |
| 2026-04-09 | 8,690.00 | 8,900.00 | 8,590.00 | 8,860.00 | 8,860.00 | 73,402 |
| 2026-04-08 | 8,650.00 | 8,750.00 | 8,520.00 | 8,690.00 | 8,690.00 | 35,878 |
| 2026-04-07 | 8,540.00 | 8,740.00 | 8,510.00 | 8,560.00 | 8,560.00 | 38,964 |
| 2026-04-06 | 8,570.00 | 9,000.00 | 8,450.00 | 8,540.00 | 8,540.00 | 50,794 |
| 2026-04-03 | 8,300.00 | 8,700.00 | 8,300.00 | 8,570.00 | 8,570.00 | 63,541 |
| 2026-04-02 | 8,500.00 | 8,670.00 | 8,190.00 | 8,230.00 | 8,230.00 | 26,807 |
| 2026-04-01 | 8,170.00 | 8,560.00 | 8,170.00 | 8,500.00 | 8,500.00 | 39,322 |
| 2026-03-31 | 8,280.00 | 8,280.00 | 8,010.00 | 8,120.00 | 8,120.00 | 39,869 |
| 2026-03-30 | 8,330.00 | 8,350.00 | 8,050.00 | 8,280.00 | 8,280.00 | 30,797 |
| 2026-03-27 | 8,350.00 | 8,450.00 | 8,240.00 | 8,370.00 | 8,370.00 | 22,993 |
| 2026-03-26 | 8,440.00 | 8,510.00 | 8,300.00 | 8,360.00 | 8,360.00 | 24,656 |
| 2026-03-25 | 8,280.00 | 8,480.00 | 8,280.00 | 8,440.00 | 8,440.00 | 31,895 |
| 2026-03-24 | 8,080.00 | 8,390.00 | 8,080.00 | 8,330.00 | 8,330.00 | 25,181 |
| 2026-03-23 | 8,220.00 | 8,230.00 | 8,030.00 | 8,050.00 | 8,050.00 | 25,355 |
| 2026-03-20 | 8,170.00 | 8,470.00 | 8,130.00 | 8,300.00 | 8,300.00 | 31,915 |
| 2026-03-19 | 8,240.00 | 8,240.00 | 8,010.00 | 8,140.00 | 8,140.00 | 32,811 |
| 2026-03-18 | 8,360.00 | 8,460.00 | 8,290.00 | 8,330.00 | 8,330.00 | 33,413 |
| 2026-03-17 | 8,410.00 | 8,500.00 | 8,310.00 | 8,310.00 | 8,310.00 | 29,058 |
| 2026-03-16 | 8,600.00 | 8,600.00 | 8,340.00 | 8,400.00 | 8,400.00 | 23,151 |
| 2026-03-13 | 8,700.00 | 8,820.00 | 8,510.00 | 8,600.00 | 8,600.00 | 52,131 |
| 2026-03-12 | 8,540.00 | 8,750.00 | 8,430.00 | 8,730.00 | 8,730.00 | 56,863 |
| 2026-03-11 | 8,480.00 | 8,670.00 | 8,440.00 | 8,550.00 | 8,550.00 | 61,690 |
| 2026-03-10 | 8,390.00 | 8,520.00 | 8,330.00 | 8,480.00 | 8,480.00 | 25,069 |
| 2026-03-09 | 8,570.00 | 8,570.00 | 8,040.00 | 8,310.00 | 8,310.00 | 46,811 |
| 2026-03-06 | 8,240.00 | 8,690.00 | 8,240.00 | 8,690.00 | 8,690.00 | 41,323 |
| 2026-03-05 | 7,840.00 | 8,400.00 | 7,840.00 | 8,380.00 | 8,380.00 | 73,115 |
| 2026-03-04 | 8,380.00 | 8,380.00 | 7,400.00 | 7,660.00 | 7,660.00 | 134,269 |
| 2026-03-03 | 8,760.00 | 8,770.00 | 8,440.00 | 8,450.00 | 8,450.00 | 103,231 |
| 2026-02-27 | 8,770.00 | 8,880.00 | 8,610.00 | 8,800.00 | 8,800.00 | 69,599 |
| 2026-02-26 | 9,150.00 | 9,150.00 | 8,770.00 | 8,770.00 | 8,770.00 | 304,002 |
| 2026-02-25 | 8,910.00 | 9,240.00 | 8,895.00 | 9,090.00 | 9,090.00 | 108,538 |
| 2026-02-24 | 8,810.00 | 8,950.00 | 8,690.00 | 8,870.00 | 8,870.00 | 89,785 |
| 2026-02-23 | 8,700.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,810.00 | 54,941 |
| 2026-02-20 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 51,787 |
| 2026-02-19 | 8,520.00 | 8,870.00 | 8,520.00 | 8,800.00 | 8,800.00 | 99,007 |
| 2026-02-13 | 8,530.00 | 8,660.00 | 8,340.00 | 8,510.00 | 8,510.00 | 90,325 |
| 2026-02-12 | 8,490.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,540.00 | 70,830 |
| 2026-02-11 | 8,460.00 | 8,600.00 | 8,300.00 | 8,490.00 | 8,490.00 | 79,135 |
| 2026-02-10 | 8,340.00 | 8,390.00 | 8,230.00 | 8,370.00 | 8,370.00 | 60,918 |
| 2026-02-09 | 8,090.00 | 8,300.00 | 8,090.00 | 8,250.00 | 8,250.00 | 56,695 |
| 2026-02-06 | 8,250.00 | 8,250.00 | 7,890.00 | 8,060.00 | 8,060.00 | 91,139 |
| 2026-02-05 | 8,560.00 | 8,640.00 | 8,250.00 | 8,250.00 | 8,250.00 | 123,873 |
| 2026-02-04 | 9,300.00 | 9,400.00 | 8,410.00 | 8,560.00 | 8,560.00 | 580,209 |
| 2026-02-03 | 8,120.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 65,256 |
| 2026-02-02 | 7,980.00 | 8,210.00 | 7,950.00 | 8,100.00 | 8,100.00 | 75,791 |
| 2026-01-30 | 8,280.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | 60,729 |
| 2026-01-29 | 8,200.00 | 8,380.00 | 8,030.00 | 8,280.00 | 8,280.00 | 125,697 |
| 2026-01-28 | 8,370.00 | 8,400.00 | 8,150.00 | 8,150.00 | 8,150.00 | 147,170 |
| 2026-01-27 | 7,850.00 | 8,310.00 | 7,730.00 | 8,310.00 | 8,310.00 | 243,133 |
| 2026-01-26 | 7,830.00 | 7,980.00 | 7,800.00 | 7,930.00 | 7,930.00 | 78,144 |
| 2026-01-23 | 8,000.00 | 8,040.00 | 7,830.00 | 7,880.00 | 7,880.00 | 74,694 |
| 2026-01-22 | 8,130.00 | 8,300.00 | 7,960.00 | 8,000.00 | 8,000.00 | 128,457 |
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.