YOUNGHWA TECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13,700.00	13,900.00	13,600.00	13,700.00	13,132.98	53,598
2022-08-12	13,800.00	13,850.00	13,600.00	13,650.00	13,085.05	63,339
2022-08-11	14,000.00	14,050.00	13,800.00	13,850.00	13,276.77	93,025
2022-08-10	13,900.00	14,250.00	13,600.00	13,800.00	13,228.84	183,718
2022-08-09	13,700.00	13,850.00	13,650.00	13,800.00	13,228.84	77,928
2022-08-08	13,350.00	13,900.00	13,200.00	13,700.00	13,132.98	147,287
2022-08-05	13,450.00	13,550.00	13,350.00	13,400.00	12,845.40	40,869
2022-08-04	14,100.00	14,300.00	13,400.00	13,400.00	12,845.40	287,709
2022-08-03	13,150.00	13,450.00	13,050.00	13,350.00	12,797.47	79,635
2022-08-02	13,250.00	13,300.00	13,150.00	13,150.00	12,605.74	35,939
2022-08-01	13,350.00	13,350.00	13,150.00	13,250.00	12,701.60	60,441
2022-07-29	13,450.00	13,600.00	13,200.00	13,250.00	12,701.60	78,613
2022-07-28	14,150.00	14,150.00	13,300.00	13,350.00	12,797.47	239,282
2022-07-27	13,650.00	14,200.00	13,500.00	14,150.00	13,564.36	233,765
2022-07-26	13,600.00	13,650.00	13,250.00	13,550.00	12,989.19	105,326
2022-07-25	13,450.00	13,850.00	13,200.00	13,700.00	13,132.98	111,796
2022-07-22	13,600.00	13,800.00	13,400.00	13,450.00	12,893.33	205,353
2022-07-21	13,450.00	13,450.00	13,150.00	13,400.00	12,845.40	97,722
2022-07-20	13,500.00	13,550.00	13,250.00	13,350.00	12,797.47	117,832
2022-07-19	12,550.00	13,450.00	12,550.00	13,350.00	12,797.47	257,931
2022-07-18	12,800.00	12,850.00	12,450.00	12,750.00	12,222.30	55,046
2022-07-15	12,800.00	12,800.00	12,400.00	12,550.00	12,030.58	68,363
2022-07-14	12,100.00	12,900.00	12,050.00	12,800.00	12,270.23	138,884
2022-07-13	12,100.00	12,400.00	11,800.00	12,100.00	11,599.20	54,542
2022-07-12	12,800.00	12,900.00	11,950.00	12,100.00	11,599.20	98,862
2022-07-11	12,800.00	12,950.00	12,500.00	12,500.00	11,982.65	62,175
2022-07-08	13,500.00	13,950.00	12,700.00	12,700.00	12,174.37	365,935
2022-07-07	11,700.00	12,750.00	11,700.00	12,700.00	12,174.37	258,176
2022-07-06	11,500.00	12,500.00	11,300.00	11,600.00	11,119.90	244,603
2022-07-05	11,250.00	11,950.00	10,950.00	11,600.00	11,119.90	121,813
2022-07-04	11,600.00	13,200.00	10,800.00	11,350.00	10,880.24	433,853
2022-07-01	12,000.00	12,000.00	11,150.00	11,500.00	11,024.03	38,572
2022-06-30	12,400.00	12,400.00	11,700.00	11,850.00	11,359.55	50,679
2022-06-29	12,300.00	12,450.00	12,050.00	12,400.00	11,886.78	28,651
2022-06-28	12,100.00	12,500.00	12,100.00	12,500.00	11,982.65	32,062
2022-06-27	11,750.00	12,350.00	11,650.00	12,250.00	11,742.99	73,142
2022-06-24	10,800.00	11,650.00	10,800.00	11,550.00	11,071.96	98,599
2022-06-23	11,700.00	11,900.00	10,800.00	10,800.00	10,353.01	177,797
2022-06-22	12,800.00	13,000.00	11,750.00	11,750.00	11,263.69	88,193
2022-06-21	12,900.00	13,150.00	12,700.00	12,750.00	12,222.30	47,685
2022-06-20	14,100.00	14,100.00	12,750.00	12,900.00	12,366.09	101,369
2022-06-17	13,500.00	14,050.00	13,400.00	14,000.00	13,420.56	85,022
2022-06-16	14,300.00	14,600.00	14,100.00	14,100.00	13,516.42	78,981
2022-06-15	14,650.00	14,850.00	13,900.00	14,200.00	13,612.29	107,985
2022-06-14	13,700.00	15,000.00	13,500.00	14,900.00	14,283.31	261,702
2022-06-13	15,000.00	15,000.00	14,350.00	14,350.00	13,756.08	91,510
2022-06-10	15,050.00	15,450.00	15,050.00	15,050.00	14,427.11	62,627
2022-06-09	15,150.00	15,300.00	15,000.00	15,150.00	14,522.97	42,687
2022-06-08	14,950.00	15,900.00	14,900.00	15,150.00	14,522.97	268,443
2022-06-07	15,350.00	15,350.00	14,800.00	14,900.00	14,283.31	53,885
2022-06-03	15,550.00	15,650.00	15,300.00	15,400.00	14,762.62	39,408
2022-06-02	15,200.00	15,600.00	15,150.00	15,500.00	14,858.48	59,955
2022-05-31	14,950.00	15,400.00	14,950.00	15,200.00	14,570.90	71,302
2022-05-30	14,850.00	15,050.00	14,850.00	14,900.00	14,283.31	35,611
2022-05-27	14,900.00	15,100.00	14,800.00	14,800.00	14,187.45	42,824
2022-05-26	15,200.00	15,250.00	14,700.00	14,800.00	14,187.45	50,382
2022-05-25	14,950.00	15,100.00	14,750.00	15,000.00	14,379.17	35,577
2022-05-24	15,350.00	15,350.00	14,800.00	14,800.00	14,187.45	58,957
2022-05-23	15,700.00	15,700.00	15,300.00	15,350.00	14,714.69	41,963
2022-05-20	15,150.00	15,500.00	15,150.00	15,500.00	14,858.48	47,687

← NewerPage 18 of 21 · 1,223 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.