YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,140.00 | 8,160.00 | 8,000.00 | 8,100.00 | 7,984.45 | 24,168 |
| 2025-04-24 | 8,010.00 | 8,150.00 | 7,610.00 | 8,070.00 | 7,954.88 | 59,118 |
| 2025-04-23 | 7,750.00 | 8,020.00 | 7,620.00 | 7,980.00 | 7,866.16 | 67,729 |
| 2025-04-22 | 7,770.00 | 7,790.00 | 7,710.00 | 7,740.00 | 7,629.59 | 10,119 |
| 2025-04-21 | 7,770.00 | 7,770.00 | 7,680.00 | 7,770.00 | 7,659.16 | 5,088 |
| 2025-04-18 | 7,690.00 | 7,780.00 | 7,690.00 | 7,760.00 | 7,649.30 | 5,999 |
| 2025-04-17 | 7,550.00 | 7,770.00 | 7,550.00 | 7,740.00 | 7,629.59 | 8,505 |
| 2025-04-16 | 7,770.00 | 7,790.00 | 7,570.00 | 7,620.00 | 7,511.30 | 9,155 |
| 2025-04-15 | 7,750.00 | 7,790.00 | 7,670.00 | 7,760.00 | 7,649.30 | 12,368 |
| 2025-04-14 | 7,650.00 | 7,720.00 | 7,640.00 | 7,670.00 | 7,560.58 | 11,322 |
| 2025-04-11 | 7,630.00 | 7,680.00 | 7,590.00 | 7,650.00 | 7,540.87 | 6,012 |
| 2025-04-10 | 7,450.00 | 7,690.00 | 7,450.00 | 7,660.00 | 7,550.73 | 21,868 |
| 2025-04-09 | 7,350.00 | 7,500.00 | 7,230.00 | 7,430.00 | 7,324.01 | 22,211 |
| 2025-04-08 | 7,160.00 | 7,430.00 | 7,160.00 | 7,350.00 | 7,245.15 | 37,548 |
| 2025-04-07 | 7,150.00 | 7,260.00 | 6,920.00 | 7,220.00 | 7,117.00 | 37,080 |
| 2025-04-04 | 7,090.00 | 7,350.00 | 7,090.00 | 7,260.00 | 7,156.43 | 8,257 |
| 2025-04-03 | 7,130.00 | 7,340.00 | 7,120.00 | 7,170.00 | 7,067.72 | 11,346 |
| 2025-04-02 | 7,330.00 | 7,350.00 | 7,160.00 | 7,200.00 | 7,097.29 | 20,877 |
| 2025-04-01 | 7,140.00 | 7,500.00 | 7,140.00 | 7,330.00 | 7,225.44 | 24,969 |
| 2025-03-31 | 7,330.00 | 7,330.00 | 7,070.00 | 7,130.00 | 7,028.29 | 10,928 |
| 2025-03-28 | 7,480.00 | 7,510.00 | 7,330.00 | 7,400.00 | 7,294.44 | 9,875 |
| 2025-03-27 | 7,520.00 | 7,670.00 | 7,420.00 | 7,560.00 | 7,452.15 | 16,978 |
| 2025-03-26 | 7,740.00 | 7,740.00 | 7,610.00 | 7,680.00 | 7,570.44 | 11,404 |
| 2025-03-25 | 7,380.00 | 7,720.00 | 7,310.00 | 7,670.00 | 7,560.58 | 40,266 |
| 2025-03-24 | 7,430.00 | 7,510.00 | 7,330.00 | 7,380.00 | 7,274.72 | 14,476 |
| 2025-03-21 | 7,470.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,343.72 | 6,119 |
| 2025-03-20 | 7,450.00 | 7,510.00 | 7,420.00 | 7,500.00 | 7,393.01 | 14,074 |
| 2025-03-19 | 7,460.00 | 7,510.00 | 7,370.00 | 7,460.00 | 7,353.58 | 9,772 |
| 2025-03-18 | 7,400.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,393.01 | 7,062 |
| 2025-03-17 | 7,550.00 | 7,560.00 | 7,410.00 | 7,440.00 | 7,333.87 | 9,489 |
| 2025-03-14 | 7,500.00 | 7,580.00 | 7,450.00 | 7,550.00 | 7,442.30 | 8,624 |
| 2025-03-13 | 7,550.00 | 7,770.00 | 7,440.00 | 7,480.00 | 7,373.30 | 20,358 |
| 2025-03-12 | 7,450.00 | 7,510.00 | 7,300.00 | 7,510.00 | 7,402.87 | 15,393 |
| 2025-03-11 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,393.01 | 8,018 |
| 2025-03-10 | 7,220.00 | 7,720.00 | 7,220.00 | 7,520.00 | 7,412.72 | 35,332 |
| 2025-03-07 | 7,050.00 | 7,190.00 | 7,030.00 | 7,180.00 | 7,077.57 | 7,725 |
| 2025-03-06 | 7,240.00 | 7,300.00 | 7,050.00 | 7,050.00 | 6,949.43 | 16,876 |
| 2025-03-05 | 7,240.00 | 7,300.00 | 7,180.00 | 7,180.00 | 7,077.57 | 15,689 |
| 2025-03-04 | 7,200.00 | 7,320.00 | 7,120.00 | 7,240.00 | 7,136.72 | 11,369 |
| 2025-02-28 | 7,410.00 | 7,490.00 | 7,130.00 | 7,170.00 | 7,067.72 | 31,151 |
| 2025-02-27 | 7,560.00 | 7,640.00 | 7,470.00 | 7,490.00 | 7,383.15 | 11,242 |
| 2025-02-26 | 7,550.00 | 7,550.00 | 7,400.00 | 7,540.00 | 7,432.44 | 12,167 |
| 2025-02-25 | 7,600.00 | 7,610.00 | 7,490.00 | 7,540.00 | 7,432.44 | 7,225 |
| 2025-02-24 | 7,510.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,491.58 | 20,760 |
| 2025-02-21 | 7,560.00 | 7,610.00 | 7,500.00 | 7,570.00 | 7,462.01 | 13,466 |
| 2025-02-20 | 7,670.00 | 7,730.00 | 7,460.00 | 7,490.00 | 7,383.15 | 29,535 |
| 2025-02-19 | 7,630.00 | 7,770.00 | 7,630.00 | 7,770.00 | 7,659.16 | 19,338 |
| 2025-02-18 | 7,500.00 | 7,710.00 | 7,490.00 | 7,630.00 | 7,521.16 | 12,814 |
| 2025-02-17 | 7,780.00 | 7,880.00 | 7,600.00 | 7,600.00 | 7,491.58 | 40,362 |
| 2025-02-14 | 7,570.00 | 7,910.00 | 7,510.00 | 7,800.00 | 7,688.73 | 98,042 |
| 2025-02-13 | 7,380.00 | 7,570.00 | 7,330.00 | 7,430.00 | 7,324.01 | 25,971 |
| 2025-02-12 | 7,540.00 | 7,680.00 | 7,310.00 | 7,380.00 | 7,274.72 | 93,383 |
| 2025-02-11 | 6,940.00 | 8,850.00 | 6,890.00 | 7,520.00 | 7,412.72 | 474,878 |
| 2025-02-10 | 6,920.00 | 6,970.00 | 6,630.00 | 6,930.00 | 6,831.14 | 9,131 |
| 2025-02-07 | 6,920.00 | 6,950.00 | 6,860.00 | 6,920.00 | 6,821.28 | 7,143 |
| 2025-02-06 | 6,950.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,781.85 | 10,625 |
| 2025-02-05 | 6,830.00 | 6,950.00 | 6,830.00 | 6,930.00 | 6,831.14 | 8,901 |
| 2025-02-04 | 6,710.00 | 6,940.00 | 6,710.00 | 6,820.00 | 6,722.71 | 14,006 |
| 2025-02-03 | 7,020.00 | 7,020.00 | 6,650.00 | 6,720.00 | 6,624.14 | 19,503 |
| 2025-01-31 | 7,110.00 | 7,130.00 | 6,990.00 | 7,030.00 | 6,929.71 | 10,559 |
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.