YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,110.00 | 8,160.00 | 7,720.00 | 8,160.00 | 8,160.00 | 157,031 |
| 2026-01-20 | 8,130.00 | 8,370.00 | 7,890.00 | 8,190.00 | 8,190.00 | 224,750 |
| 2026-01-19 | 8,230.00 | 8,440.00 | 8,000.00 | 8,270.00 | 8,270.00 | 406,156 |
| 2026-01-16 | 8,720.00 | 8,790.00 | 8,050.00 | 8,160.00 | 8,160.00 | 608,443 |
| 2026-01-15 | 7,400.00 | 9,450.00 | 7,330.00 | 8,810.00 | 8,810.00 | 4,026,390 |
| 2026-01-14 | 7,970.00 | 8,000.00 | 7,400.00 | 7,420.00 | 7,420.00 | 352,437 |
| 2026-01-13 | 6,420.00 | 8,180.00 | 6,420.00 | 7,850.00 | 7,850.00 | 2,778,760 |
| 2026-01-12 | 6,440.00 | 6,520.00 | 6,370.00 | 6,400.00 | 6,400.00 | 14,305 |
| 2026-01-09 | 6,340.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,440.00 | 21,887 |
| 2026-01-08 | 6,640.00 | 6,650.00 | 6,330.00 | 6,340.00 | 6,340.00 | 48,202 |
| 2026-01-07 | 6,760.00 | 6,800.00 | 6,580.00 | 6,620.00 | 6,620.00 | 40,501 |
| 2026-01-06 | 6,880.00 | 6,910.00 | 6,790.00 | 6,800.00 | 6,800.00 | 16,315 |
| 2026-01-05 | 6,830.00 | 6,910.00 | 6,830.00 | 6,870.00 | 6,870.00 | 8,858 |
| 2026-01-02 | 6,850.00 | 6,900.00 | 6,800.00 | 6,830.00 | 6,830.00 | 23,988 |
| 2025-12-30 | 6,900.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | 9,472 |
| 2025-12-29 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 12,903 |
| 2025-12-26 | 7,020.00 | 7,050.00 | 6,980.00 | 7,010.00 | 6,910.00 | 12,231 |
| 2025-12-24 | 7,030.00 | 7,060.00 | 6,990.00 | 7,010.00 | 6,910.00 | 4,623 |
| 2025-12-23 | 7,110.00 | 7,140.00 | 7,020.00 | 7,020.00 | 6,919.86 | 9,278 |
| 2025-12-22 | 7,080.00 | 7,120.00 | 7,040.00 | 7,100.00 | 6,998.72 | 9,417 |
| 2025-12-19 | 6,970.00 | 7,070.00 | 6,970.00 | 7,060.00 | 6,959.29 | 7,879 |
| 2025-12-18 | 7,060.00 | 7,060.00 | 6,950.00 | 6,970.00 | 6,870.57 | 6,604 |
| 2025-12-17 | 7,060.00 | 7,080.00 | 6,960.00 | 7,060.00 | 6,959.29 | 14,579 |
| 2025-12-16 | 7,150.00 | 7,150.00 | 7,000.00 | 7,060.00 | 6,959.29 | 13,080 |
| 2025-12-15 | 7,150.00 | 7,160.00 | 7,060.00 | 7,140.00 | 7,038.15 | 20,919 |
| 2025-12-12 | 7,080.00 | 7,130.00 | 7,020.00 | 7,130.00 | 7,028.29 | 15,251 |
| 2025-12-11 | 7,020.00 | 7,090.00 | 6,960.00 | 7,070.00 | 6,969.14 | 13,250 |
| 2025-12-10 | 7,100.00 | 7,140.00 | 7,000.00 | 7,000.00 | 6,900.14 | 14,600 |
| 2025-12-09 | 7,090.00 | 7,100.00 | 6,900.00 | 7,080.00 | 6,979.00 | 21,795 |
| 2025-12-08 | 7,120.00 | 7,120.00 | 7,060.00 | 7,060.00 | 6,959.29 | 8,706 |
| 2025-12-05 | 7,060.00 | 7,200.00 | 7,010.00 | 7,090.00 | 6,988.86 | 25,360 |
| 2025-12-04 | 7,050.00 | 7,060.00 | 7,000.00 | 7,040.00 | 6,939.57 | 7,454 |
| 2025-12-03 | 7,000.00 | 7,030.00 | 6,900.00 | 7,030.00 | 6,929.71 | 8,288 |
| 2025-12-02 | 7,020.00 | 7,110.00 | 6,970.00 | 7,000.00 | 6,900.14 | 10,076 |
| 2025-12-01 | 6,970.00 | 7,100.00 | 6,960.00 | 7,000.00 | 6,900.14 | 15,566 |
| 2025-11-28 | 6,720.00 | 6,970.00 | 6,720.00 | 6,960.00 | 6,860.71 | 12,296 |
| 2025-11-27 | 6,800.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,653.71 | 7,836 |
| 2025-11-26 | 6,780.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,683.28 | 7,862 |
| 2025-11-25 | 6,680.00 | 6,790.00 | 6,650.00 | 6,670.00 | 6,574.85 | 7,560 |
| 2025-11-24 | 6,790.00 | 6,810.00 | 6,650.00 | 6,760.00 | 6,663.57 | 8,481 |
| 2025-11-21 | 6,860.00 | 6,865.00 | 6,770.00 | 6,790.00 | 6,693.14 | 6,718 |
| 2025-11-20 | 6,650.00 | 7,060.00 | 6,650.00 | 6,900.00 | 6,801.57 | 15,776 |
| 2025-11-19 | 6,840.00 | 6,840.00 | 6,680.00 | 6,700.00 | 6,604.42 | 13,519 |
| 2025-11-18 | 6,890.00 | 6,930.00 | 6,750.00 | 6,820.00 | 6,722.71 | 15,045 |
| 2025-11-17 | 6,940.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,762.14 | 9,161 |
| 2025-11-14 | 7,000.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,821.28 | 15,149 |
| 2025-11-13 | 7,050.00 | 7,060.00 | 6,950.00 | 7,010.00 | 6,910.00 | 5,523 |
| 2025-11-12 | 6,880.00 | 7,050.00 | 6,880.00 | 7,050.00 | 6,949.43 | 11,195 |
| 2025-11-11 | 6,990.00 | 7,100.00 | 6,930.00 | 6,930.00 | 6,831.14 | 13,140 |
| 2025-11-10 | 6,890.00 | 7,050.00 | 6,880.00 | 7,020.00 | 6,919.86 | 13,009 |
| 2025-11-07 | 7,020.00 | 7,020.00 | 6,800.00 | 6,890.00 | 6,791.71 | 31,898 |
| 2025-11-06 | 7,050.00 | 7,130.00 | 6,930.00 | 7,010.00 | 6,910.00 | 12,983 |
| 2025-11-05 | 7,090.00 | 7,110.00 | 6,850.00 | 7,040.00 | 6,939.57 | 27,767 |
| 2025-11-04 | 7,170.00 | 7,250.00 | 6,750.00 | 7,100.00 | 6,998.72 | 118,713 |
| 2025-11-03 | 7,640.00 | 7,650.00 | 7,370.00 | 7,400.00 | 7,294.44 | 52,476 |
| 2025-10-31 | 7,640.00 | 7,860.00 | 7,510.00 | 7,640.00 | 7,531.01 | 26,479 |
| 2025-10-30 | 7,720.00 | 7,930.00 | 7,540.00 | 7,640.00 | 7,531.01 | 43,855 |
| 2025-10-29 | 7,790.00 | 7,790.00 | 7,590.00 | 7,640.00 | 7,531.01 | 28,261 |
| 2025-10-28 | 7,750.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,688.73 | 20,524 |
| 2025-10-27 | 7,850.00 | 7,900.00 | 7,750.00 | 7,760.00 | 7,649.30 | 28,841 |
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.