YOUNGHWA TECH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	11,250.00	11,400.00	11,150.00	11,300.00	10,832.31	56,462
2022-11-11	11,100.00	11,900.00	10,850.00	11,250.00	10,784.38	358,803
2022-11-10	10,500.00	11,200.00	10,450.00	10,750.00	10,305.08	141,198
2022-11-09	10,500.00	10,650.00	10,450.00	10,550.00	10,113.35	35,442
2022-11-08	10,400.00	10,600.00	10,300.00	10,550.00	10,113.35	36,269
2022-11-07	10,450.00	10,550.00	10,250.00	10,350.00	9,921.63	40,929
2022-11-04	10,400.00	10,550.00	10,250.00	10,400.00	9,969.56	32,888
2022-11-03	10,350.00	10,600.00	10,300.00	10,600.00	10,161.28	37,702
2022-11-02	10,750.00	10,750.00	10,350.00	10,450.00	10,017.49	43,986
2022-11-01	10,500.00	10,750.00	10,450.00	10,700.00	10,257.14	51,749
2022-10-31	10,300.00	10,500.00	10,250.00	10,500.00	10,065.42	29,791
2022-10-28	10,000.00	10,600.00	9,980.00	10,250.00	9,825.77	64,162
2022-10-27	9,960.00	10,150.00	9,950.00	10,100.00	9,681.98	14,346
2022-10-26	10,200.00	10,300.00	9,960.00	9,960.00	9,547.77	27,680
2022-10-25	10,150.00	10,400.00	10,100.00	10,250.00	9,825.77	24,148
2022-10-24	9,920.00	10,300.00	9,900.00	10,250.00	9,825.77	57,324
2022-10-21	9,810.00	9,930.00	9,730.00	9,780.00	9,375.22	31,333
2022-10-20	10,050.00	10,150.00	9,850.00	9,850.00	9,442.32	26,828
2022-10-19	10,050.00	10,250.00	9,990.00	10,100.00	9,681.98	29,385
2022-10-18	9,850.00	10,150.00	9,850.00	10,050.00	9,634.05	50,414
2022-10-17	9,460.00	9,820.00	9,400.00	9,770.00	9,365.64	26,970
2022-10-14	9,650.00	9,800.00	9,620.00	9,670.00	9,269.77	27,746
2022-10-13	9,890.00	9,890.00	9,260.00	9,530.00	9,135.57	38,501
2022-10-12	9,690.00	9,950.00	9,690.00	9,900.00	9,490.26	21,126
2022-10-11	10,000.00	10,000.00	9,700.00	9,810.00	9,403.98	38,805
2022-10-07	10,200.00	10,400.00	10,100.00	10,350.00	9,921.63	22,670
2022-10-06	10,050.00	10,350.00	10,050.00	10,350.00	9,921.63	31,852
2022-10-05	10,400.00	10,450.00	9,940.00	10,000.00	9,586.12	33,902
2022-10-04	9,910.00	10,300.00	9,910.00	10,200.00	9,777.84	38,198
2022-09-30	9,890.00	10,050.00	9,550.00	9,830.00	9,423.15	55,087
2022-09-29	10,100.00	10,300.00	10,000.00	10,000.00	9,586.12	55,580
2022-09-28	10,600.00	10,600.00	9,800.00	9,900.00	9,490.26	90,470
2022-09-27	10,200.00	10,650.00	10,050.00	10,500.00	10,065.42	78,321
2022-09-26	11,000.00	11,150.00	10,300.00	10,500.00	10,065.42	116,753
2022-09-23	12,150.00	12,200.00	11,350.00	11,400.00	10,928.17	99,836
2022-09-22	12,150.00	12,350.00	11,950.00	12,250.00	11,742.99	67,622
2022-09-21	12,450.00	12,650.00	12,250.00	12,500.00	11,982.65	51,190
2022-09-20	12,650.00	12,800.00	12,600.00	12,600.00	12,078.51	46,408
2022-09-19	13,300.00	13,400.00	12,500.00	12,600.00	12,078.51	95,756
2022-09-16	13,550.00	13,800.00	13,200.00	13,300.00	12,749.54	77,893
2022-09-15	14,200.00	14,200.00	13,650.00	13,750.00	13,180.91	118,392
2022-09-14	13,150.00	14,100.00	13,150.00	13,950.00	13,372.63	118,812
2022-09-13	13,600.00	13,850.00	13,600.00	13,800.00	13,228.84	81,773
2022-09-08	13,850.00	13,900.00	13,400.00	13,400.00	12,845.40	127,303
2022-09-07	13,250.00	13,750.00	13,000.00	13,500.00	12,941.26	127,504
2022-09-06	12,800.00	13,350.00	12,750.00	13,300.00	12,749.54	68,565
2022-09-05	13,100.00	13,400.00	12,550.00	12,800.00	12,270.23	92,139
2022-09-02	13,800.00	13,950.00	13,200.00	13,250.00	12,701.60	108,444
2022-09-01	13,950.00	14,350.00	13,650.00	13,650.00	13,085.05	208,457
2022-08-31	13,700.00	14,550.00	13,600.00	14,100.00	13,516.42	671,822
2022-08-30	13,250.00	14,150.00	13,250.00	13,650.00	13,085.05	485,715
2022-08-29	12,950.00	13,250.00	12,850.00	13,100.00	12,557.81	73,012
2022-08-26	13,650.00	13,850.00	13,400.00	13,600.00	13,037.12	118,393
2022-08-25	13,200.00	13,850.00	13,050.00	13,550.00	12,989.19	137,669
2022-08-24	12,400.00	13,500.00	12,250.00	12,900.00	12,366.09	177,260
2022-08-23	12,700.00	12,800.00	12,350.00	12,400.00	11,886.78	52,603
2022-08-22	13,300.00	13,300.00	12,700.00	12,800.00	12,270.23	56,289
2022-08-19	13,400.00	13,700.00	13,250.00	13,350.00	12,797.47	45,541
2022-08-18	13,500.00	13,500.00	13,150.00	13,400.00	12,845.40	43,003
2022-08-17	13,650.00	14,000.00	13,500.00	13,550.00	12,989.19	65,441

← NewerPage 17 of 21 · 1,229 trading daysOlder →

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.