YOUNGHWA TECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	17,450.00	18,700.00	17,250.00	17,900.00	17,159.15	698,204
2022-02-18	17,300.00	17,900.00	17,300.00	17,750.00	17,015.36	183,299
2022-02-17	17,350.00	18,200.00	16,850.00	17,700.00	16,967.43	522,578
2022-02-16	17,300.00	17,550.00	17,100.00	17,300.00	16,583.98	184,970
2022-02-15	17,400.00	17,600.00	16,600.00	16,700.00	16,008.81	378,528
2022-02-14	17,600.00	17,650.00	17,050.00	17,250.00	16,536.05	355,565
2022-02-11	18,650.00	19,150.00	18,050.00	18,050.00	17,302.94	395,833
2022-02-10	18,200.00	18,950.00	18,200.00	18,950.00	18,165.69	701,082
2022-02-09	18,100.00	18,200.00	17,900.00	18,050.00	17,302.94	261,453
2022-02-08	19,200.00	19,300.00	17,900.00	17,950.00	17,207.08	733,317
2022-02-07	18,750.00	21,550.00	18,100.00	19,000.00	18,213.62	3,744,783
2022-02-04	17,650.00	18,450.00	17,650.00	18,450.00	17,686.39	429,126
2022-02-03	17,550.00	18,050.00	17,200.00	17,800.00	17,063.29	274,967
2022-01-28	17,400.00	17,600.00	16,300.00	17,200.00	16,488.12	330,594
2022-01-27	17,250.00	17,900.00	16,950.00	17,200.00	16,488.12	350,733
2022-01-26	16,100.00	18,400.00	16,050.00	17,200.00	16,488.12	1,037,988
2022-01-25	17,000.00	17,150.00	16,150.00	16,200.00	15,529.51	267,286
2022-01-24	17,550.00	17,900.00	16,900.00	16,950.00	16,248.47	274,306
2022-01-21	17,800.00	18,400.00	17,700.00	17,800.00	17,063.29	366,876
2022-01-20	17,700.00	18,200.00	17,400.00	18,100.00	17,350.87	416,137
2022-01-19	16,600.00	19,700.00	16,550.00	17,650.00	16,919.50	3,058,295
2022-01-18	17,700.00	17,800.00	17,000.00	17,000.00	16,296.40	180,379
2022-01-17	18,100.00	18,300.00	17,600.00	17,800.00	17,063.29	296,292
2022-01-14	17,550.00	18,100.00	17,400.00	17,750.00	17,015.36	205,847
2022-01-13	17,100.00	17,800.00	17,000.00	17,650.00	16,919.50	233,250
2022-01-12	16,800.00	17,050.00	16,650.00	16,950.00	16,248.47	84,652
2022-01-11	16,850.00	17,050.00	16,400.00	16,500.00	15,817.09	106,852
2022-01-10	17,500.00	17,700.00	16,800.00	16,800.00	16,104.68	196,904
2022-01-07	17,900.00	18,050.00	17,700.00	17,700.00	16,967.43	126,300
2022-01-06	17,450.00	18,250.00	17,250.00	17,750.00	17,015.36	257,921
2022-01-05	18,500.00	18,700.00	17,800.00	17,800.00	17,063.29	356,070
2022-01-04	18,150.00	18,500.00	18,150.00	18,450.00	17,686.39	276,064
2022-01-03	18,300.00	18,800.00	17,950.00	18,150.00	17,398.80	453,414
2021-12-30	17,700.00	18,400.00	17,500.00	18,250.00	17,494.66	390,553
2021-12-29	18,100.00	18,150.00	17,800.00	17,850.00	17,111.22	199,199
2021-12-28	18,100.00	18,350.00	17,700.00	18,300.00	17,494.66	405,445
2021-12-27	17,700.00	18,800.00	17,600.00	18,300.00	17,494.66	1,472,798
2021-12-24	17,250.00	17,850.00	17,150.00	17,350.00	16,586.47	284,235
2021-12-23	17,700.00	18,300.00	17,200.00	17,250.00	16,490.87	618,241
2021-12-22	17,150.00	17,800.00	16,950.00	17,800.00	17,016.67	511,228
2021-12-21	17,200.00	18,500.00	16,950.00	17,350.00	16,586.47	3,433,882
2021-12-20	16,650.00	16,750.00	16,300.00	16,350.00	15,630.48	98,040
2021-12-17	16,400.00	16,700.00	16,200.00	16,550.00	15,821.68	73,716
2021-12-16	16,450.00	16,900.00	16,300.00	16,550.00	15,821.68	118,912
2021-12-15	16,300.00	16,600.00	16,200.00	16,250.00	15,534.88	88,567
2021-12-14	16,850.00	18,250.00	16,300.00	16,400.00	15,678.28	944,614
2021-12-13	16,000.00	16,350.00	15,950.00	16,150.00	15,439.28	80,296
2021-12-10	16,000.00	16,100.00	15,800.00	15,850.00	15,152.48	63,406
2021-12-09	16,000.00	16,300.00	15,800.00	16,150.00	15,439.28	53,218
2021-12-08	16,350.00	16,550.00	15,900.00	15,900.00	15,200.28	109,417
2021-12-07	16,000.00	16,400.00	15,950.00	16,150.00	15,439.28	71,290
2021-12-06	15,850.00	16,100.00	15,550.00	16,050.00	15,343.68	64,720
2021-12-03	16,100.00	16,200.00	15,900.00	16,150.00	15,439.28	63,778
2021-12-02	15,400.00	16,600.00	15,400.00	16,050.00	15,343.68	147,048
2021-12-01	15,050.00	15,850.00	14,750.00	15,800.00	15,104.68	167,887
2021-11-30	16,350.00	16,700.00	15,150.00	15,150.00	14,483.29	215,678
2021-11-29	16,300.00	16,650.00	15,650.00	16,200.00	15,487.08	203,806
2021-11-26	17,800.00	17,850.00	17,000.00	17,150.00	16,395.27	168,585
2021-11-25	17,300.00	19,000.00	17,050.00	17,650.00	16,873.27	614,327
2021-11-24	17,800.00	17,850.00	17,000.00	17,400.00	16,634.27	164,862

← NewerPage 20 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.