YOUNGHWA TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 17,750.00 | 18,150.00 | 17,700.00 | 17,800.00 | 17,016.67 | 107,845 |
| 2021-11-22 | 18,350.00 | 18,400.00 | 17,800.00 | 18,050.00 | 17,255.66 | 207,018 |
| 2021-11-19 | 17,900.00 | 18,750.00 | 17,800.00 | 18,700.00 | 17,877.06 | 290,931 |
| 2021-11-18 | 18,550.00 | 18,550.00 | 17,700.00 | 18,000.00 | 17,207.87 | 262,478 |
| 2021-11-17 | 18,400.00 | 18,750.00 | 18,050.00 | 18,650.00 | 17,829.26 | 356,010 |
| 2021-11-16 | 18,250.00 | 19,450.00 | 17,950.00 | 18,350.00 | 17,542.46 | 2,196,592 |
| 2021-11-15 | 17,700.00 | 17,750.00 | 16,750.00 | 17,500.00 | 16,729.87 | 358,837 |
| 2021-11-12 | 16,950.00 | 17,900.00 | 16,950.00 | 17,350.00 | 16,586.47 | 589,930 |
| 2021-11-11 | 16,350.00 | 19,250.00 | 16,200.00 | 17,150.00 | 16,395.27 | 4,341,827 |
| 2021-11-10 | 16,100.00 | 16,250.00 | 15,350.00 | 15,400.00 | 14,722.28 | 185,928 |
| 2021-11-09 | 16,800.00 | 17,000.00 | 16,050.00 | 16,250.00 | 15,534.88 | 163,282 |
| 2021-11-08 | 16,150.00 | 17,000.00 | 16,100.00 | 17,000.00 | 16,251.87 | 177,772 |
| 2021-11-05 | 16,450.00 | 16,700.00 | 16,100.00 | 16,200.00 | 15,487.08 | 129,101 |
| 2021-11-04 | 16,750.00 | 16,750.00 | 16,250.00 | 16,400.00 | 15,678.28 | 149,985 |
| 2021-11-03 | 16,950.00 | 17,050.00 | 16,300.00 | 16,600.00 | 15,869.48 | 175,907 |
| 2021-11-02 | 17,000.00 | 17,150.00 | 16,700.00 | 16,950.00 | 16,204.07 | 163,104 |
| 2021-11-01 | 18,000.00 | 18,050.00 | 16,850.00 | 16,950.00 | 16,204.07 | 266,492 |
| 2021-10-29 | 18,450.00 | 18,450.00 | 18,000.00 | 18,000.00 | 17,207.87 | 125,849 |
| 2021-10-28 | 18,500.00 | 18,950.00 | 18,200.00 | 18,300.00 | 17,494.66 | 392,329 |
| 2021-10-27 | 18,700.00 | 18,700.00 | 18,050.00 | 18,150.00 | 17,351.26 | 177,909 |
| 2021-10-26 | 18,900.00 | 18,900.00 | 18,500.00 | 18,550.00 | 17,733.66 | 145,157 |
| 2021-10-25 | 18,100.00 | 18,750.00 | 17,800.00 | 18,750.00 | 17,924.86 | 227,713 |
| 2021-10-22 | 18,100.00 | 18,400.00 | 17,950.00 | 18,100.00 | 17,303.46 | 173,274 |
| 2021-10-21 | 18,900.00 | 19,000.00 | 18,150.00 | 18,250.00 | 17,446.86 | 255,445 |
| 2021-10-20 | 19,450.00 | 19,650.00 | 18,750.00 | 18,800.00 | 17,972.66 | 258,465 |
| 2021-10-19 | 19,850.00 | 20,150.00 | 19,050.00 | 19,200.00 | 18,355.06 | 332,468 |
| 2021-10-18 | 20,200.00 | 20,200.00 | 19,650.00 | 19,700.00 | 18,833.05 | 224,350 |
| 2021-10-15 | 20,550.00 | 20,600.00 | 19,650.00 | 19,900.00 | 19,024.25 | 379,560 |
| 2021-10-14 | 20,200.00 | 20,650.00 | 19,700.00 | 20,400.00 | 19,502.25 | 850,704 |
← NewerPage 21 of 21 · 1,229 trading days
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.