YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,090.00 | 7,180.00 | 7,090.00 | 7,130.00 | 7,028.29 | 8,269 |
| 2025-01-23 | 7,110.00 | 7,130.00 | 7,040.00 | 7,090.00 | 6,988.86 | 8,294 |
| 2025-01-22 | 7,120.00 | 7,170.00 | 7,050.00 | 7,120.00 | 7,018.43 | 14,775 |
| 2025-01-21 | 7,120.00 | 7,150.00 | 7,040.00 | 7,110.00 | 7,008.57 | 12,704 |
| 2025-01-20 | 7,120.00 | 7,130.00 | 7,050.00 | 7,090.00 | 6,988.86 | 12,044 |
| 2025-01-17 | 7,040.00 | 7,110.00 | 7,040.00 | 7,100.00 | 6,998.72 | 9,196 |
| 2025-01-16 | 7,020.00 | 7,080.00 | 6,980.00 | 7,030.00 | 6,929.71 | 7,414 |
| 2025-01-15 | 7,090.00 | 7,090.00 | 7,000.00 | 7,000.00 | 6,900.14 | 5,085 |
| 2025-01-14 | 7,000.00 | 7,120.00 | 6,970.00 | 7,090.00 | 6,988.86 | 7,537 |
| 2025-01-13 | 7,090.00 | 7,140.00 | 6,990.00 | 7,060.00 | 6,959.29 | 6,913 |
| 2025-01-10 | 7,090.00 | 7,110.00 | 7,050.00 | 7,090.00 | 6,988.86 | 8,460 |
| 2025-01-09 | 7,110.00 | 7,120.00 | 6,970.00 | 7,090.00 | 6,988.86 | 5,948 |
| 2025-01-08 | 7,040.00 | 7,120.00 | 6,980.00 | 7,100.00 | 6,998.72 | 12,646 |
| 2025-01-07 | 7,030.00 | 7,080.00 | 7,000.00 | 7,040.00 | 6,939.57 | 7,589 |
| 2025-01-06 | 7,010.00 | 7,070.00 | 6,990.00 | 7,010.00 | 6,910.00 | 11,854 |
| 2025-01-03 | 6,820.00 | 7,010.00 | 6,650.00 | 6,990.00 | 6,890.29 | 15,132 |
| 2025-01-02 | 6,580.00 | 6,820.00 | 6,510.00 | 6,820.00 | 6,722.71 | 10,040 |
| 2024-12-30 | 6,730.00 | 6,750.00 | 6,490.00 | 6,580.00 | 6,486.13 | 21,749 |
| 2024-12-27 | 6,810.00 | 6,830.00 | 6,660.00 | 6,720.00 | 6,624.14 | 3,815 |
| 2024-12-26 | 6,900.00 | 6,900.00 | 6,730.00 | 6,810.00 | 6,614.28 | 6,976 |
| 2024-12-24 | 6,920.00 | 6,950.00 | 6,650.00 | 6,890.00 | 6,691.98 | 5,289 |
| 2024-12-23 | 6,860.00 | 6,900.00 | 6,620.00 | 6,860.00 | 6,662.84 | 9,842 |
| 2024-12-20 | 6,940.00 | 6,940.00 | 6,770.00 | 6,860.00 | 6,662.84 | 7,542 |
| 2024-12-19 | 6,870.00 | 6,980.00 | 6,790.00 | 6,940.00 | 6,740.54 | 8,792 |
| 2024-12-18 | 6,810.00 | 6,900.00 | 6,780.00 | 6,890.00 | 6,691.98 | 7,375 |
| 2024-12-17 | 6,960.00 | 7,030.00 | 6,800.00 | 6,800.00 | 6,604.57 | 8,953 |
| 2024-12-16 | 7,200.00 | 7,200.00 | 6,730.00 | 7,030.00 | 6,827.96 | 7,896 |
| 2024-12-13 | 6,990.00 | 7,040.00 | 6,930.00 | 7,040.00 | 6,837.67 | 8,202 |
| 2024-12-12 | 6,960.00 | 7,010.00 | 6,850.00 | 7,000.00 | 6,798.82 | 8,287 |
| 2024-12-11 | 6,700.00 | 6,930.00 | 6,690.00 | 6,930.00 | 6,730.83 | 9,215 |
| 2024-12-10 | 6,270.00 | 6,700.00 | 6,270.00 | 6,700.00 | 6,507.44 | 10,045 |
| 2024-12-09 | 6,850.00 | 6,850.00 | 6,270.00 | 6,300.00 | 6,118.94 | 29,227 |
| 2024-12-06 | 6,720.00 | 6,870.00 | 6,500.00 | 6,860.00 | 6,662.84 | 15,300 |
| 2024-12-05 | 7,060.00 | 7,120.00 | 6,710.00 | 6,710.00 | 6,517.15 | 12,809 |
| 2024-12-04 | 7,170.00 | 7,300.00 | 7,000.00 | 7,060.00 | 6,857.09 | 17,779 |
| 2024-12-03 | 7,250.00 | 7,340.00 | 7,190.00 | 7,320.00 | 7,109.62 | 6,271 |
| 2024-12-02 | 7,460.00 | 7,480.00 | 7,170.00 | 7,300.00 | 7,090.20 | 13,679 |
| 2024-11-29 | 7,450.00 | 7,730.00 | 7,200.00 | 7,470.00 | 7,255.31 | 18,916 |
| 2024-11-28 | 7,130.00 | 7,450.00 | 7,090.00 | 7,450.00 | 7,235.89 | 17,288 |
| 2024-11-27 | 7,140.00 | 7,170.00 | 7,060.00 | 7,120.00 | 6,915.37 | 9,914 |
| 2024-11-26 | 7,050.00 | 7,160.00 | 7,050.00 | 7,140.00 | 6,934.80 | 7,332 |
| 2024-11-25 | 6,960.00 | 7,110.00 | 6,960.00 | 7,060.00 | 6,857.09 | 12,384 |
| 2024-11-22 | 6,900.00 | 7,020.00 | 6,880.00 | 6,950.00 | 6,750.26 | 15,327 |
| 2024-11-21 | 7,010.00 | 7,030.00 | 6,900.00 | 6,900.00 | 6,701.69 | 7,846 |
| 2024-11-20 | 7,100.00 | 7,100.00 | 6,930.00 | 6,980.00 | 6,779.39 | 13,715 |
| 2024-11-19 | 7,100.00 | 7,150.00 | 6,850.00 | 7,100.00 | 6,895.95 | 41,977 |
| 2024-11-18 | 6,970.00 | 7,300.00 | 6,970.00 | 7,100.00 | 6,895.95 | 45,704 |
| 2024-11-15 | 7,170.00 | 7,270.00 | 7,020.00 | 7,210.00 | 7,002.78 | 32,244 |
| 2024-11-14 | 7,520.00 | 7,710.00 | 7,160.00 | 7,160.00 | 6,954.22 | 24,670 |
| 2024-11-13 | 7,780.00 | 7,850.00 | 7,540.00 | 7,590.00 | 7,371.86 | 16,048 |
| 2024-11-12 | 8,090.00 | 8,100.00 | 7,790.00 | 7,790.00 | 7,566.11 | 16,773 |
| 2024-11-11 | 8,260.00 | 8,380.00 | 8,050.00 | 8,150.00 | 7,915.77 | 14,465 |
| 2024-11-08 | 8,390.00 | 8,470.00 | 8,310.00 | 8,390.00 | 8,148.87 | 6,382 |
| 2024-11-07 | 8,460.00 | 8,470.00 | 8,320.00 | 8,390.00 | 8,148.87 | 7,204 |
| 2024-11-06 | 8,640.00 | 8,660.00 | 8,410.00 | 8,460.00 | 8,216.86 | 9,707 |
| 2024-11-05 | 8,250.00 | 8,670.00 | 8,250.00 | 8,640.00 | 8,391.69 | 21,456 |
| 2024-11-04 | 8,230.00 | 8,340.00 | 8,120.00 | 8,310.00 | 8,071.17 | 14,030 |
| 2024-11-01 | 8,230.00 | 8,320.00 | 8,180.00 | 8,230.00 | 7,993.47 | 7,967 |
| 2024-10-31 | 8,380.00 | 8,420.00 | 8,190.00 | 8,310.00 | 8,071.17 | 8,273 |
| 2024-10-30 | 8,590.00 | 8,600.00 | 8,410.00 | 8,410.00 | 8,168.30 | 11,750 |
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.