YOUNGHWA TECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	14,800.00	15,250.00	14,650.00	15,100.00	14,475.04	52,102
2022-05-18	15,400.00	15,550.00	15,200.00	15,300.00	14,666.76	52,855
2022-05-17	14,950.00	15,350.00	14,950.00	15,250.00	14,618.83	59,819
2022-05-16	15,100.00	15,400.00	14,900.00	14,950.00	14,331.24	80,744
2022-05-13	14,400.00	15,150.00	14,400.00	14,700.00	14,091.59	74,490
2022-05-12	15,000.00	15,350.00	14,350.00	14,350.00	13,756.08	134,457
2022-05-11	15,500.00	15,800.00	15,150.00	15,300.00	14,666.76	75,828
2022-05-10	15,500.00	15,750.00	14,800.00	15,550.00	14,906.41	134,880
2022-05-09	16,600.00	16,900.00	15,750.00	15,850.00	15,193.99	195,137
2022-05-06	16,950.00	17,200.00	16,800.00	16,850.00	16,152.61	100,636
2022-05-04	17,350.00	17,400.00	17,050.00	17,050.00	16,344.33	90,196
2022-05-03	17,400.00	17,500.00	17,200.00	17,300.00	16,583.98	119,569
2022-05-02	17,100.00	17,400.00	17,050.00	17,400.00	16,679.84	95,195
2022-04-29	17,250.00	17,600.00	17,200.00	17,400.00	16,679.84	123,120
2022-04-28	17,450.00	18,200.00	17,050.00	17,150.00	16,440.19	529,501
2022-04-27	16,800.00	17,150.00	16,750.00	17,150.00	16,440.19	153,626
2022-04-26	17,650.00	17,650.00	17,250.00	17,350.00	16,631.91	188,414
2022-04-25	17,450.00	17,850.00	17,400.00	17,500.00	16,775.70	349,649
2022-04-22	18,200.00	18,300.00	17,750.00	17,900.00	17,159.15	609,546
2022-04-21	17,850.00	19,650.00	17,850.00	18,750.00	17,973.97	3,770,743
2022-04-20	18,200.00	18,450.00	17,750.00	17,750.00	17,015.36	507,756
2022-04-19	17,550.00	17,750.00	17,550.00	17,550.00	16,823.63	76,394
2022-04-18	17,800.00	17,800.00	17,500.00	17,550.00	16,823.63	73,083
2022-04-15	17,500.00	18,000.00	17,300.00	17,650.00	16,919.50	156,169
2022-04-14	17,600.00	17,650.00	17,450.00	17,500.00	16,775.70	50,615
2022-04-13	17,350.00	17,700.00	17,300.00	17,500.00	16,775.70	83,208
2022-04-12	17,300.00	17,850.00	17,150.00	17,300.00	16,583.98	99,402
2022-04-11	17,450.00	17,650.00	17,350.00	17,400.00	16,679.84	62,099
2022-04-08	17,400.00	17,650.00	17,350.00	17,450.00	16,727.77	93,719
2022-04-07	17,700.00	17,700.00	17,300.00	17,350.00	16,631.91	134,546
2022-04-06	17,800.00	18,150.00	17,700.00	17,750.00	17,015.36	124,487
2022-04-05	18,200.00	18,850.00	17,900.00	17,950.00	17,207.08	696,552
2022-04-04	17,850.00	17,900.00	17,600.00	17,850.00	17,111.22	84,042
2022-04-01	18,000.00	18,000.00	17,700.00	17,750.00	17,015.36	90,026
2022-03-31	18,100.00	18,250.00	17,600.00	18,000.00	17,255.01	110,896
2022-03-30	18,550.00	18,750.00	18,150.00	18,200.00	17,446.73	253,876
2022-03-29	18,250.00	18,450.00	18,100.00	18,300.00	17,542.59	218,981
2022-03-28	17,750.00	18,550.00	17,550.00	18,100.00	17,350.87	247,783
2022-03-25	17,900.00	17,950.00	17,600.00	17,700.00	16,967.43	93,763
2022-03-24	18,100.00	18,100.00	17,800.00	17,850.00	17,111.22	98,401
2022-03-23	18,100.00	18,150.00	17,850.00	18,100.00	17,350.87	137,514
2022-03-22	18,000.00	18,250.00	17,850.00	17,900.00	17,159.15	112,178
2022-03-21	17,900.00	18,150.00	17,700.00	17,850.00	17,111.22	205,599
2022-03-18	17,700.00	17,900.00	17,500.00	17,800.00	17,063.29	123,093
2022-03-17	17,550.00	17,950.00	17,450.00	17,700.00	16,967.43	206,827
2022-03-16	17,250.00	17,400.00	17,050.00	17,400.00	16,679.84	88,226
2022-03-15	16,950.00	17,250.00	16,950.00	17,050.00	16,344.33	63,757
2022-03-14	17,450.00	17,550.00	16,950.00	17,100.00	16,392.26	148,011
2022-03-11	17,800.00	18,100.00	17,400.00	17,600.00	16,871.57	210,017
2022-03-10	17,750.00	17,850.00	17,500.00	17,650.00	16,919.50	94,230
2022-03-08	17,450.00	18,050.00	17,250.00	17,350.00	16,631.91	182,734
2022-03-07	18,150.00	18,200.00	17,550.00	17,600.00	16,871.57	169,223
2022-03-04	18,150.00	18,400.00	17,950.00	18,250.00	17,494.66	283,745
2022-03-03	17,850.00	18,350.00	17,700.00	18,100.00	17,350.87	349,162
2022-03-02	17,300.00	17,650.00	17,100.00	17,650.00	16,919.50	142,245
2022-02-28	17,200.00	17,550.00	16,900.00	17,250.00	16,536.05	129,256
2022-02-25	17,350.00	17,450.00	17,100.00	17,250.00	16,536.05	130,309
2022-02-24	17,250.00	17,550.00	16,850.00	16,850.00	16,152.61	205,868
2022-02-23	17,850.00	17,950.00	17,550.00	17,650.00	16,919.50	127,840
2022-02-22	17,350.00	18,000.00	17,350.00	17,650.00	16,919.50	275,454

← NewerPage 19 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.