YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,760.00 | 7,830.00 | 7,720.00 | 7,810.00 | 7,698.59 | 17,647 |
| 2025-10-23 | 7,810.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,639.44 | 17,386 |
| 2025-10-22 | 7,780.00 | 7,830.00 | 7,660.00 | 7,810.00 | 7,698.59 | 19,932 |
| 2025-10-21 | 7,820.00 | 7,900.00 | 7,650.00 | 7,690.00 | 7,580.30 | 92,141 |
| 2025-10-20 | 7,950.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,728.16 | 65,822 |
| 2025-10-17 | 8,130.00 | 8,130.00 | 7,890.00 | 7,960.00 | 7,846.45 | 55,179 |
| 2025-10-16 | 8,500.00 | 8,580.00 | 8,060.00 | 8,140.00 | 8,023.88 | 83,824 |
| 2025-10-15 | 8,190.00 | 8,270.00 | 8,110.00 | 8,230.00 | 8,112.60 | 22,031 |
| 2025-10-14 | 8,210.00 | 8,270.00 | 8,030.00 | 8,190.00 | 8,073.17 | 40,980 |
| 2025-10-13 | 8,150.00 | 8,290.00 | 8,060.00 | 8,210.00 | 8,092.88 | 37,982 |
| 2025-10-10 | 8,690.00 | 8,690.00 | 8,300.00 | 8,300.00 | 8,181.60 | 59,888 |
| 2025-10-02 | 8,000.00 | 8,690.00 | 8,000.00 | 8,690.00 | 8,566.03 | 171,959 |
| 2025-10-01 | 7,950.00 | 8,030.00 | 7,920.00 | 7,990.00 | 7,876.02 | 17,409 |
| 2025-09-30 | 8,120.00 | 8,180.00 | 7,930.00 | 7,950.00 | 7,836.59 | 34,272 |
| 2025-09-29 | 8,260.00 | 8,280.00 | 8,080.00 | 8,110.00 | 7,994.31 | 31,890 |
| 2025-09-26 | 8,110.00 | 8,550.00 | 7,960.00 | 8,260.00 | 8,142.17 | 205,998 |
| 2025-09-25 | 7,350.00 | 8,360.00 | 7,330.00 | 8,170.00 | 8,053.45 | 766,526 |
| 2025-09-24 | 7,440.00 | 7,440.00 | 7,330.00 | 7,350.00 | 7,245.15 | 11,812 |
| 2025-09-23 | 7,470.00 | 7,500.00 | 7,420.00 | 7,430.00 | 7,324.01 | 12,278 |
| 2025-09-22 | 7,580.00 | 7,580.00 | 7,470.00 | 7,470.00 | 7,363.44 | 14,438 |
| 2025-09-19 | 7,520.00 | 7,580.00 | 7,450.00 | 7,580.00 | 7,471.87 | 8,577 |
| 2025-09-18 | 7,510.00 | 7,550.00 | 7,450.00 | 7,520.00 | 7,412.72 | 12,911 |
| 2025-09-17 | 7,600.00 | 7,650.00 | 7,470.00 | 7,510.00 | 7,402.87 | 15,682 |
| 2025-09-16 | 7,560.00 | 7,670.00 | 7,470.00 | 7,600.00 | 7,491.58 | 14,665 |
| 2025-09-15 | 7,510.00 | 7,590.00 | 7,400.00 | 7,550.00 | 7,442.30 | 17,586 |
| 2025-09-12 | 7,460.00 | 7,510.00 | 7,430.00 | 7,510.00 | 7,402.87 | 12,605 |
| 2025-09-11 | 7,400.00 | 7,460.00 | 7,330.00 | 7,460.00 | 7,353.58 | 19,988 |
| 2025-09-10 | 7,490.00 | 7,520.00 | 7,420.00 | 7,430.00 | 7,324.01 | 9,993 |
| 2025-09-09 | 7,380.00 | 7,490.00 | 7,320.00 | 7,490.00 | 7,383.15 | 12,984 |
| 2025-09-08 | 7,420.00 | 7,490.00 | 7,350.00 | 7,410.00 | 7,304.29 | 5,994 |
| 2025-09-05 | 7,330.00 | 7,430.00 | 7,330.00 | 7,420.00 | 7,314.15 | 11,255 |
| 2025-09-04 | 7,280.00 | 7,400.00 | 7,280.00 | 7,330.00 | 7,225.44 | 6,566 |
| 2025-09-03 | 7,330.00 | 7,350.00 | 7,270.00 | 7,280.00 | 7,176.15 | 11,865 |
| 2025-09-02 | 7,340.00 | 7,360.00 | 7,210.00 | 7,330.00 | 7,225.44 | 10,943 |
| 2025-09-01 | 7,560.00 | 7,560.00 | 7,250.00 | 7,270.00 | 7,166.29 | 33,317 |
| 2025-08-29 | 7,560.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,481.73 | 10,033 |
| 2025-08-28 | 7,510.00 | 7,560.00 | 7,500.00 | 7,560.00 | 7,452.15 | 5,069 |
| 2025-08-27 | 7,610.00 | 7,620.00 | 7,450.00 | 7,500.00 | 7,393.01 | 19,877 |
| 2025-08-26 | 7,680.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,491.58 | 13,038 |
| 2025-08-25 | 7,760.00 | 7,830.00 | 7,590.00 | 7,670.00 | 7,560.58 | 30,204 |
| 2025-08-22 | 7,770.00 | 7,830.00 | 7,720.00 | 7,770.00 | 7,659.16 | 6,239 |
| 2025-08-21 | 7,760.00 | 7,890.00 | 7,710.00 | 7,760.00 | 7,649.30 | 13,554 |
| 2025-08-20 | 7,900.00 | 7,910.00 | 7,500.00 | 7,780.00 | 7,669.02 | 24,563 |
| 2025-08-19 | 7,930.00 | 8,140.00 | 7,890.00 | 7,900.00 | 7,787.30 | 21,540 |
| 2025-08-18 | 7,960.00 | 8,000.00 | 7,890.00 | 7,920.00 | 7,807.02 | 14,533 |
| 2025-08-14 | 8,060.00 | 8,070.00 | 7,920.00 | 8,000.00 | 7,885.88 | 9,217 |
| 2025-08-13 | 8,120.00 | 8,130.00 | 8,000.00 | 8,050.00 | 7,935.16 | 14,053 |
| 2025-08-12 | 8,090.00 | 8,180.00 | 8,050.00 | 8,110.00 | 7,994.31 | 27,413 |
| 2025-08-11 | 8,060.00 | 8,130.00 | 8,040.00 | 8,090.00 | 7,974.59 | 16,004 |
| 2025-08-08 | 7,990.00 | 8,220.00 | 7,920.00 | 8,100.00 | 7,984.45 | 22,700 |
| 2025-08-07 | 8,030.00 | 8,030.00 | 7,930.00 | 7,980.00 | 7,866.16 | 10,876 |
| 2025-08-06 | 7,990.00 | 8,050.00 | 7,850.00 | 8,020.00 | 7,905.59 | 28,657 |
| 2025-08-05 | 7,890.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,876.02 | 8,948 |
| 2025-08-04 | 7,880.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,787.30 | 14,582 |
| 2025-08-01 | 8,080.00 | 8,080.00 | 7,880.00 | 7,880.00 | 7,767.59 | 11,873 |
| 2025-07-31 | 8,210.00 | 8,210.00 | 8,000.00 | 8,080.00 | 7,964.74 | 16,259 |
| 2025-07-30 | 7,990.00 | 8,110.00 | 7,920.00 | 8,110.00 | 7,994.31 | 15,221 |
| 2025-07-29 | 8,000.00 | 8,000.00 | 7,830.00 | 7,920.00 | 7,807.02 | 17,571 |
| 2025-07-28 | 8,120.00 | 8,120.00 | 7,950.00 | 8,000.00 | 7,885.88 | 18,283 |
| 2025-07-25 | 8,110.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,004.17 | 18,966 |
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.