YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,110.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,004.17 | 18,966 |
| 2025-07-24 | 8,180.00 | 8,180.00 | 8,020.00 | 8,110.00 | 7,994.31 | 18,357 |
| 2025-07-23 | 8,160.00 | 8,200.00 | 7,990.00 | 8,190.00 | 8,073.17 | 18,300 |
| 2025-07-22 | 8,060.00 | 8,170.00 | 7,900.00 | 8,170.00 | 8,053.45 | 24,880 |
| 2025-07-21 | 8,060.00 | 8,070.00 | 8,000.00 | 8,060.00 | 7,945.02 | 12,004 |
| 2025-07-18 | 8,150.00 | 8,150.00 | 7,980.00 | 8,030.00 | 7,915.45 | 17,297 |
| 2025-07-17 | 8,160.00 | 8,170.00 | 8,020.00 | 8,150.00 | 8,033.74 | 10,705 |
| 2025-07-16 | 8,080.00 | 8,180.00 | 7,980.00 | 8,160.00 | 8,043.59 | 33,608 |
| 2025-07-15 | 8,020.00 | 8,100.00 | 8,010.00 | 8,070.00 | 7,954.88 | 12,910 |
| 2025-07-14 | 8,070.00 | 8,070.00 | 7,980.00 | 8,020.00 | 7,905.59 | 8,995 |
| 2025-07-11 | 7,900.00 | 8,070.00 | 7,870.00 | 8,070.00 | 7,954.88 | 25,956 |
| 2025-07-10 | 7,900.00 | 7,920.00 | 7,870.00 | 7,890.00 | 7,777.45 | 6,296 |
| 2025-07-09 | 7,880.00 | 7,890.00 | 7,790.00 | 7,890.00 | 7,777.45 | 9,997 |
| 2025-07-08 | 7,970.00 | 7,970.00 | 7,810.00 | 7,870.00 | 7,757.73 | 10,528 |
| 2025-07-07 | 7,970.00 | 8,000.00 | 7,870.00 | 7,870.00 | 7,757.73 | 6,693 |
| 2025-07-04 | 8,010.00 | 8,010.00 | 7,880.00 | 7,970.00 | 7,856.31 | 13,039 |
| 2025-07-03 | 7,970.00 | 8,060.00 | 7,940.00 | 8,010.00 | 7,895.73 | 9,073 |
| 2025-07-02 | 7,900.00 | 7,980.00 | 7,830.00 | 7,960.00 | 7,846.45 | 14,329 |
| 2025-07-01 | 7,830.00 | 7,910.00 | 7,830.00 | 7,900.00 | 7,787.30 | 12,037 |
| 2025-06-30 | 7,890.00 | 7,920.00 | 7,810.00 | 7,830.00 | 7,718.30 | 14,465 |
| 2025-06-27 | 8,090.00 | 8,090.00 | 7,880.00 | 7,930.00 | 7,816.88 | 14,027 |
| 2025-06-26 | 8,090.00 | 8,100.00 | 7,850.00 | 8,090.00 | 7,974.59 | 20,806 |
| 2025-06-25 | 8,100.00 | 8,100.00 | 8,000.00 | 8,080.00 | 7,964.74 | 13,905 |
| 2025-06-24 | 8,010.00 | 8,090.00 | 7,980.00 | 8,060.00 | 7,945.02 | 24,227 |
| 2025-06-23 | 8,080.00 | 8,100.00 | 7,920.00 | 8,000.00 | 7,885.88 | 11,789 |
| 2025-06-20 | 7,950.00 | 8,120.00 | 7,920.00 | 8,080.00 | 7,964.74 | 17,495 |
| 2025-06-19 | 8,040.00 | 8,060.00 | 7,880.00 | 7,950.00 | 7,836.59 | 14,570 |
| 2025-06-18 | 8,020.00 | 8,060.00 | 7,980.00 | 8,030.00 | 7,915.45 | 16,494 |
| 2025-06-17 | 8,040.00 | 8,140.00 | 7,950.00 | 8,030.00 | 7,915.45 | 16,183 |
| 2025-06-16 | 8,020.00 | 8,070.00 | 7,870.00 | 8,040.00 | 7,925.31 | 21,378 |
| 2025-06-13 | 8,150.00 | 8,200.00 | 7,940.00 | 8,070.00 | 7,954.88 | 19,699 |
| 2025-06-12 | 8,060.00 | 8,150.00 | 8,020.00 | 8,150.00 | 8,033.74 | 18,689 |
| 2025-06-11 | 8,070.00 | 8,120.00 | 8,020.00 | 8,060.00 | 7,945.02 | 17,319 |
| 2025-06-10 | 8,100.00 | 8,160.00 | 8,000.00 | 8,060.00 | 7,945.02 | 15,076 |
| 2025-06-09 | 8,180.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,053.45 | 24,229 |
| 2025-06-05 | 8,060.00 | 8,180.00 | 7,990.00 | 8,180.00 | 8,063.31 | 16,863 |
| 2025-06-04 | 8,080.00 | 8,130.00 | 7,970.00 | 8,060.00 | 7,945.02 | 19,225 |
| 2025-06-02 | 8,120.00 | 8,120.00 | 7,990.00 | 8,120.00 | 8,004.17 | 16,653 |
| 2025-05-30 | 8,090.00 | 8,090.00 | 7,980.00 | 8,080.00 | 7,964.74 | 12,225 |
| 2025-05-29 | 8,060.00 | 8,090.00 | 7,970.00 | 8,060.00 | 7,945.02 | 16,701 |
| 2025-05-28 | 7,790.00 | 8,050.00 | 7,670.00 | 8,010.00 | 7,895.73 | 32,694 |
| 2025-05-27 | 7,680.00 | 7,720.00 | 7,650.00 | 7,700.00 | 7,590.16 | 5,728 |
| 2025-05-26 | 7,690.00 | 7,780.00 | 7,590.00 | 7,680.00 | 7,570.44 | 25,807 |
| 2025-05-23 | 7,870.00 | 7,870.00 | 7,640.00 | 7,750.00 | 7,639.44 | 19,618 |
| 2025-05-22 | 7,910.00 | 7,910.00 | 7,710.00 | 7,870.00 | 7,757.73 | 16,772 |
| 2025-05-21 | 7,710.00 | 7,910.00 | 7,710.00 | 7,910.00 | 7,797.16 | 17,761 |
| 2025-05-20 | 7,610.00 | 7,740.00 | 7,610.00 | 7,740.00 | 7,629.59 | 20,750 |
| 2025-05-19 | 7,690.00 | 7,720.00 | 7,550.00 | 7,620.00 | 7,511.30 | 31,113 |
| 2025-05-16 | 7,730.00 | 7,730.00 | 7,600.00 | 7,730.00 | 7,619.73 | 39,919 |
| 2025-05-15 | 8,020.00 | 8,170.00 | 7,620.00 | 7,740.00 | 7,629.59 | 97,999 |
| 2025-05-14 | 8,000.00 | 8,040.00 | 7,920.00 | 8,020.00 | 7,905.59 | 9,699 |
| 2025-05-13 | 7,980.00 | 8,050.00 | 7,980.00 | 8,030.00 | 7,915.45 | 6,308 |
| 2025-05-12 | 7,950.00 | 8,040.00 | 7,930.00 | 8,040.00 | 7,925.31 | 14,055 |
| 2025-05-09 | 8,050.00 | 8,050.00 | 7,830.00 | 7,960.00 | 7,846.45 | 9,525 |
| 2025-05-08 | 7,920.00 | 7,970.00 | 7,870.00 | 7,950.00 | 7,836.59 | 10,237 |
| 2025-05-07 | 8,170.00 | 8,180.00 | 7,870.00 | 7,920.00 | 7,807.02 | 22,059 |
| 2025-05-02 | 8,150.00 | 8,180.00 | 8,030.00 | 8,180.00 | 8,063.31 | 9,751 |
| 2025-04-30 | 8,180.00 | 8,210.00 | 8,020.00 | 8,180.00 | 8,063.31 | 12,874 |
| 2025-04-29 | 8,200.00 | 8,270.00 | 8,100.00 | 8,220.00 | 8,102.74 | 18,281 |
| 2025-04-28 | 8,070.00 | 8,210.00 | 8,060.00 | 8,200.00 | 8,083.02 | 26,030 |
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.