YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,840.00 | 8,860.00 | 8,540.00 | 8,600.00 | 8,352.83 | 15,152 |
| 2024-10-28 | 8,760.00 | 8,830.00 | 8,750.00 | 8,810.00 | 8,556.80 | 10,143 |
| 2024-10-25 | 8,860.00 | 8,910.00 | 8,760.00 | 8,840.00 | 8,585.94 | 12,805 |
| 2024-10-24 | 8,850.00 | 8,930.00 | 8,530.00 | 8,870.00 | 8,615.07 | 12,149 |
| 2024-10-23 | 8,690.00 | 8,930.00 | 8,690.00 | 8,890.00 | 8,634.50 | 17,084 |
| 2024-10-22 | 8,900.00 | 8,930.00 | 8,510.00 | 8,730.00 | 8,479.10 | 20,642 |
| 2024-10-21 | 8,900.00 | 9,070.00 | 8,900.00 | 8,920.00 | 8,663.64 | 15,779 |
| 2024-10-18 | 9,090.00 | 9,150.00 | 9,020.00 | 9,060.00 | 8,799.61 | 13,283 |
| 2024-10-17 | 9,080.00 | 9,150.00 | 9,040.00 | 9,100.00 | 8,838.46 | 13,741 |
| 2024-10-16 | 9,020.00 | 9,110.00 | 8,980.00 | 9,070.00 | 8,809.33 | 12,875 |
| 2024-10-15 | 8,930.00 | 9,080.00 | 8,930.00 | 9,050.00 | 8,789.90 | 14,632 |
| 2024-10-14 | 9,010.00 | 9,030.00 | 8,860.00 | 9,020.00 | 8,760.76 | 20,177 |
| 2024-10-11 | 8,950.00 | 9,040.00 | 8,910.00 | 9,010.00 | 8,751.05 | 13,222 |
| 2024-10-10 | 8,900.00 | 9,000.00 | 8,890.00 | 8,960.00 | 8,702.49 | 18,781 |
| 2024-10-08 | 8,850.00 | 8,970.00 | 8,810.00 | 8,940.00 | 8,683.06 | 22,259 |
| 2024-10-07 | 8,750.00 | 8,890.00 | 8,710.00 | 8,850.00 | 8,595.65 | 15,347 |
| 2024-10-04 | 8,490.00 | 8,760.00 | 8,490.00 | 8,750.00 | 8,498.52 | 18,968 |
| 2024-10-02 | 8,550.00 | 8,760.00 | 8,490.00 | 8,490.00 | 8,246.00 | 24,585 |
| 2024-09-30 | 8,700.00 | 8,810.00 | 8,700.00 | 8,760.00 | 8,508.24 | 17,611 |
| 2024-09-27 | 8,690.00 | 8,850.00 | 8,660.00 | 8,730.00 | 8,479.10 | 24,867 |
| 2024-09-26 | 8,570.00 | 8,680.00 | 8,550.00 | 8,680.00 | 8,430.54 | 15,748 |
| 2024-09-25 | 8,620.00 | 8,710.00 | 8,530.00 | 8,570.00 | 8,323.70 | 20,372 |
| 2024-09-24 | 8,470.00 | 8,620.00 | 8,440.00 | 8,620.00 | 8,372.26 | 15,417 |
| 2024-09-23 | 8,380.00 | 8,510.00 | 8,340.00 | 8,430.00 | 8,187.72 | 18,842 |
| 2024-09-20 | 8,260.00 | 8,420.00 | 8,260.00 | 8,390.00 | 8,148.87 | 18,970 |
| 2024-09-19 | 8,440.00 | 8,470.00 | 8,250.00 | 8,290.00 | 8,051.74 | 25,307 |
| 2024-09-13 | 8,600.00 | 8,810.00 | 8,360.00 | 8,440.00 | 8,197.43 | 146,684 |
| 2024-09-12 | 8,010.00 | 8,110.00 | 7,970.00 | 8,110.00 | 7,876.92 | 22,013 |
| 2024-09-11 | 7,990.00 | 8,020.00 | 7,720.00 | 7,990.00 | 7,760.37 | 10,480 |
| 2024-09-10 | 7,940.00 | 8,020.00 | 7,890.00 | 7,990.00 | 7,760.37 | 11,311 |
| 2024-09-09 | 7,600.00 | 7,970.00 | 7,580.00 | 7,940.00 | 7,711.80 | 11,349 |
| 2024-09-06 | 7,980.00 | 7,980.00 | 7,740.00 | 7,750.00 | 7,527.26 | 14,255 |
| 2024-09-05 | 8,070.00 | 8,130.00 | 7,910.00 | 7,980.00 | 7,750.65 | 15,834 |
| 2024-09-04 | 8,070.00 | 8,110.00 | 7,930.00 | 8,050.00 | 7,818.64 | 16,306 |
| 2024-09-03 | 7,920.00 | 8,220.00 | 7,920.00 | 8,110.00 | 7,876.92 | 29,191 |
| 2024-09-02 | 7,770.00 | 7,960.00 | 7,750.00 | 7,940.00 | 7,711.80 | 16,621 |
| 2024-08-30 | 7,790.00 | 7,820.00 | 7,720.00 | 7,770.00 | 7,546.69 | 7,999 |
| 2024-08-29 | 7,670.00 | 7,880.00 | 7,600.00 | 7,790.00 | 7,566.11 | 5,240 |
| 2024-08-28 | 7,780.00 | 7,800.00 | 7,620.00 | 7,670.00 | 7,449.56 | 8,989 |
| 2024-08-27 | 7,800.00 | 7,860.00 | 7,680.00 | 7,770.00 | 7,546.69 | 15,616 |
| 2024-08-26 | 8,140.00 | 8,180.00 | 7,790.00 | 7,790.00 | 7,566.11 | 20,123 |
| 2024-08-23 | 8,220.00 | 8,220.00 | 7,990.00 | 8,170.00 | 7,935.19 | 10,543 |
| 2024-08-22 | 8,310.00 | 8,330.00 | 8,210.00 | 8,210.00 | 7,974.04 | 9,700 |
| 2024-08-21 | 8,150.00 | 8,330.00 | 8,090.00 | 8,300.00 | 8,061.46 | 15,446 |
| 2024-08-20 | 8,220.00 | 8,220.00 | 8,010.00 | 8,150.00 | 7,915.77 | 16,496 |
| 2024-08-19 | 7,830.00 | 8,180.00 | 7,800.00 | 8,120.00 | 7,886.63 | 33,304 |
| 2024-08-16 | 7,570.00 | 7,810.00 | 7,460.00 | 7,800.00 | 7,575.83 | 39,652 |
| 2024-08-14 | 7,020.00 | 7,540.00 | 7,020.00 | 7,340.00 | 7,129.05 | 40,380 |
| 2024-08-13 | 7,130.00 | 7,150.00 | 6,940.00 | 7,020.00 | 6,818.24 | 14,091 |
| 2024-08-12 | 7,020.00 | 7,290.00 | 7,020.00 | 7,130.00 | 6,925.08 | 10,862 |
| 2024-08-09 | 6,940.00 | 7,110.00 | 6,940.00 | 7,070.00 | 6,866.81 | 9,147 |
| 2024-08-08 | 6,990.00 | 7,060.00 | 6,850.00 | 6,900.00 | 6,701.69 | 9,937 |
| 2024-08-07 | 6,640.00 | 7,080.00 | 6,640.00 | 7,060.00 | 6,857.09 | 18,043 |
| 2024-08-06 | 6,340.00 | 6,800.00 | 6,340.00 | 6,800.00 | 6,604.57 | 73,082 |
| 2024-08-05 | 7,510.00 | 7,800.00 | 6,400.00 | 6,400.00 | 6,216.06 | 52,355 |
| 2024-08-02 | 7,950.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,575.83 | 11,073 |
| 2024-08-01 | 7,940.00 | 7,990.00 | 7,860.00 | 7,980.00 | 7,750.65 | 4,824 |
| 2024-07-31 | 7,890.00 | 7,950.00 | 7,860.00 | 7,950.00 | 7,721.52 | 9,272 |
| 2024-07-30 | 7,890.00 | 7,950.00 | 7,850.00 | 7,930.00 | 7,702.09 | 9,825 |
| 2024-07-29 | 7,860.00 | 7,910.00 | 7,750.00 | 7,910.00 | 7,682.67 | 7,049 |
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.