KOSDAQ - Delayed Quote KRW

YOUNGHWA TECH Co., Ltd. (265560.KQ)

Compare
7,660.00
+30.00
+(0.39%)
As of 9:25:24 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20257,630.007,710.007,630.007,660.007,660.001,885
Feb 18, 20257,500.007,710.007,490.007,630.007,630.0012,814
Feb 17, 20257,780.007,880.007,600.007,600.007,600.0040,362
Feb 14, 20257,570.007,910.007,510.007,800.007,800.0098,042
Feb 13, 20257,380.007,570.007,330.007,430.007,430.0025,971
Feb 12, 20257,540.007,680.007,310.007,380.007,380.0093,383
Feb 11, 20256,940.008,850.006,890.007,520.007,520.00474,878
Feb 10, 20256,920.006,970.006,630.006,930.006,930.009,131
Feb 7, 20256,920.006,950.006,860.006,920.006,920.007,143
Feb 6, 20256,950.007,000.006,880.006,880.006,880.0010,625
Feb 5, 20256,830.006,950.006,830.006,930.006,930.008,901
Feb 4, 20256,710.006,940.006,710.006,820.006,820.0014,006
Feb 3, 20257,020.007,020.006,650.006,720.006,720.0019,503
Jan 31, 20257,110.007,130.006,990.007,030.007,030.0010,559
Jan 24, 20257,090.007,180.007,090.007,130.007,130.008,269
Jan 23, 20257,110.007,130.007,040.007,090.007,090.008,294
Jan 22, 20257,120.007,170.007,050.007,120.007,120.0014,775
Jan 21, 20257,120.007,150.007,040.007,110.007,110.0012,704
Jan 20, 20257,120.007,130.007,050.007,090.007,090.0012,044
Jan 17, 20257,040.007,110.007,040.007,100.007,100.009,196
Jan 16, 20257,020.007,080.006,980.007,030.007,030.007,414
Jan 15, 20257,090.007,090.007,000.007,000.007,000.005,085
Jan 14, 20257,000.007,120.006,970.007,090.007,090.007,537
Jan 13, 20257,090.007,140.006,990.007,060.007,060.006,913
Jan 10, 20257,090.007,110.007,050.007,090.007,090.008,460
Jan 9, 20257,110.007,120.006,970.007,090.007,090.005,948
Jan 8, 20257,040.007,120.006,980.007,100.007,100.0012,646
Jan 7, 20257,030.007,080.007,000.007,040.007,040.007,589
Jan 6, 20257,010.007,070.006,990.007,010.007,010.0011,854
Jan 3, 20256,820.007,010.006,650.006,990.006,990.0015,132
Jan 2, 20256,580.006,820.006,510.006,820.006,820.0010,040
Dec 30, 20246,730.006,750.006,490.006,580.006,580.0021,749
Dec 27, 2024 80.00 Dividend
Dec 27, 20246,810.006,830.006,660.006,720.006,720.003,815
Dec 26, 20246,900.006,900.006,730.006,810.006,730.006,976
Dec 24, 20246,920.006,950.006,650.006,890.006,809.065,289
Dec 23, 20246,860.006,900.006,620.006,860.006,779.419,842
Dec 20, 20246,940.006,940.006,770.006,860.006,779.417,542
Dec 19, 20246,870.006,980.006,790.006,940.006,858.478,792
Dec 18, 20246,810.006,900.006,780.006,890.006,809.067,375
Dec 17, 20246,960.007,030.006,800.006,800.006,720.128,953
Dec 16, 20247,200.007,200.006,730.007,030.006,947.427,896
Dec 13, 20246,990.007,040.006,930.007,040.006,957.308,202
Dec 12, 20246,960.007,010.006,850.007,000.006,917.778,287
Dec 11, 20246,700.006,930.006,690.006,930.006,848.599,215
Dec 10, 20246,270.006,700.006,270.006,700.006,621.2910,045
Dec 9, 20246,850.006,850.006,270.006,300.006,225.9929,227
Dec 6, 20246,720.006,870.006,500.006,860.006,779.4115,300
Dec 5, 20247,060.007,120.006,710.006,710.006,631.1712,809
Dec 4, 20247,170.007,300.007,000.007,060.006,977.0617,779
Dec 3, 20247,250.007,340.007,190.007,320.007,234.016,271
Dec 2, 20247,460.007,480.007,170.007,300.007,214.2413,679
Nov 29, 20247,450.007,730.007,200.007,470.007,382.2518,916
Nov 28, 20247,130.007,450.007,090.007,450.007,362.4817,288
Nov 27, 20247,140.007,170.007,060.007,120.007,036.369,914
Nov 26, 20247,050.007,160.007,050.007,140.007,056.127,332
Nov 25, 20246,960.007,110.006,960.007,060.006,977.0612,384
Nov 22, 20246,900.007,020.006,880.006,950.006,868.3615,327
Nov 21, 20247,010.007,030.006,900.006,900.006,818.947,846
Nov 20, 20247,100.007,100.006,930.006,980.006,898.0013,715
Nov 19, 20247,100.007,150.006,850.007,100.007,016.5941,977
Nov 18, 20246,970.007,300.006,970.007,100.007,016.5945,704
Nov 15, 20247,170.007,270.007,020.007,210.007,125.3032,244
Nov 14, 20247,520.007,710.007,160.007,160.007,075.8924,670
Nov 13, 20247,780.007,850.007,540.007,590.007,500.8416,048
Nov 12, 20248,090.008,100.007,790.007,790.007,698.4916,773
Nov 11, 20248,260.008,380.008,050.008,150.008,054.2614,465
Nov 8, 20248,390.008,470.008,310.008,390.008,291.446,382
Nov 7, 20248,460.008,470.008,320.008,390.008,291.447,204
Nov 6, 20248,640.008,660.008,410.008,460.008,360.629,707
Nov 5, 20248,250.008,670.008,250.008,640.008,538.5021,456
Nov 4, 20248,230.008,340.008,120.008,310.008,212.3814,030
Nov 1, 20248,230.008,320.008,180.008,230.008,133.327,967
Oct 31, 20248,380.008,420.008,190.008,310.008,212.388,273
Oct 29, 20248,840.008,860.008,540.008,600.008,498.9715,152
Oct 28, 20248,760.008,830.008,750.008,810.008,706.5010,143
Oct 25, 20248,860.008,910.008,760.008,840.008,736.1512,805
Oct 24, 20248,850.008,930.008,530.008,870.008,765.8012,149
Oct 23, 20248,690.008,930.008,690.008,890.008,785.5717,084
Oct 22, 20248,900.008,930.008,510.008,730.008,627.4520,642
Oct 21, 20248,900.009,070.008,900.008,920.008,815.2115,779
Oct 18, 20249,090.009,150.009,020.009,060.008,953.5713,283
Oct 17, 20249,080.009,150.009,040.009,100.008,993.1013,741
Oct 16, 20249,020.009,110.008,980.009,070.008,963.4512,875
Oct 15, 20248,930.009,080.008,930.009,050.008,943.6914,632
Oct 14, 20249,010.009,030.008,860.009,020.008,914.0420,177
Oct 11, 20248,950.009,040.008,910.009,010.008,904.1613,222
Oct 10, 20248,900.009,000.008,890.008,960.008,854.7418,781
Oct 8, 20248,850.008,970.008,810.008,940.008,834.9822,259
Oct 7, 20248,750.008,890.008,710.008,850.008,746.0415,347
Oct 4, 20248,490.008,760.008,490.008,750.008,647.2118,968
Oct 2, 20248,550.008,760.008,490.008,490.008,390.2624,585
Sep 30, 20248,700.008,810.008,700.008,760.008,657.0917,611
Sep 27, 20248,690.008,850.008,660.008,730.008,627.4524,867
Sep 26, 20248,570.008,680.008,550.008,680.008,578.0315,748
Sep 25, 20248,620.008,710.008,530.008,570.008,469.3220,372
Sep 24, 20248,470.008,620.008,440.008,620.008,518.7415,417
Sep 23, 20248,380.008,510.008,340.008,430.008,330.9718,842
Sep 20, 20248,260.008,420.008,260.008,390.008,291.4418,970
Sep 19, 20248,440.008,470.008,250.008,290.008,192.6125,307
Sep 13, 20248,600.008,810.008,360.008,440.008,340.85146,684
Sep 12, 20248,010.008,110.007,970.008,110.008,014.7322,013
Sep 11, 20247,990.008,020.007,720.007,990.007,896.1410,480
Sep 10, 20247,940.008,020.007,890.007,990.007,896.1411,311
Sep 9, 20247,600.007,970.007,580.007,940.007,846.7311,349
Sep 6, 20247,980.007,980.007,740.007,750.007,658.9614,255
Sep 5, 20248,070.008,130.007,910.007,980.007,886.2615,834
Sep 4, 20248,070.008,110.007,930.008,050.007,955.4316,285
Sep 3, 20247,920.008,220.007,920.008,110.008,014.7329,191
Sep 2, 20247,770.007,960.007,750.007,940.007,846.7316,621
Aug 30, 20247,790.007,820.007,720.007,770.007,678.727,999
Aug 29, 20247,670.007,880.007,600.007,790.007,698.495,240
Aug 28, 20247,780.007,800.007,620.007,670.007,579.908,989
Aug 27, 20247,800.007,860.007,680.007,770.007,678.7215,616
Aug 26, 20248,140.008,180.007,790.007,790.007,698.4920,123
Aug 23, 20248,220.008,220.007,990.008,170.008,074.0210,543
Aug 22, 20248,310.008,330.008,210.008,210.008,113.559,700
Aug 21, 20248,150.008,330.008,090.008,300.008,202.5015,446
Aug 20, 20248,220.008,220.008,010.008,150.008,054.2616,496
Aug 19, 20247,830.008,180.007,800.008,120.008,024.6133,304
Aug 16, 20247,570.007,810.007,460.007,800.007,708.3739,652
Aug 14, 20247,020.007,540.007,020.007,340.007,253.7740,380
Aug 13, 20247,130.007,150.006,940.007,020.006,937.5314,091
Aug 12, 20247,020.007,290.007,020.007,130.007,046.2410,862
Aug 9, 20246,940.007,110.006,940.007,070.006,986.959,147
Aug 8, 20246,990.007,060.006,850.006,900.006,818.949,937
Aug 7, 20246,640.007,080.006,640.007,060.006,977.0618,043
Aug 6, 20246,340.006,800.006,340.006,800.006,720.1273,082
Aug 5, 20247,510.007,800.006,400.006,400.006,324.8252,355
Aug 2, 20247,950.007,950.007,750.007,800.007,708.3711,073
Aug 1, 20247,940.007,990.007,860.007,980.007,886.264,824
Jul 31, 20247,890.007,950.007,860.007,950.007,856.619,272
Jul 30, 20247,890.007,950.007,850.007,930.007,836.849,825
Jul 29, 20247,860.007,910.007,750.007,910.007,817.087,049
Jul 26, 20247,830.007,870.007,710.007,860.007,767.6710,856
Jul 25, 20247,930.008,000.007,740.007,830.007,738.0218,729
Jul 24, 20247,990.008,060.007,990.008,020.007,925.797,552
Jul 23, 20248,000.008,080.008,000.008,020.007,925.796,500
Jul 22, 20248,150.008,190.007,990.008,000.007,906.0225,014
Jul 19, 20248,150.008,230.008,090.008,190.008,093.7910,142
Jul 18, 20248,350.008,350.008,100.008,200.008,103.6725,481
Jul 17, 20248,470.008,480.008,350.008,350.008,251.9111,640
Jul 16, 20248,540.008,580.008,420.008,470.008,370.507,966
Jul 15, 20248,600.008,680.008,540.008,540.008,439.6811,889
Jul 12, 20248,760.008,830.008,600.008,600.008,498.9713,514
Jul 11, 20248,590.009,060.008,590.008,810.008,706.5056,058
Jul 10, 20248,340.008,710.008,330.008,540.008,439.6832,931
Jul 9, 20248,340.008,380.008,320.008,340.008,242.035,672
Jul 8, 20248,360.008,360.008,200.008,330.008,232.1416,077
Jul 5, 20248,400.008,450.008,220.008,300.008,202.5010,549
Jul 4, 20248,500.008,530.008,330.008,400.008,301.3221,253
Jul 3, 20248,410.008,620.008,410.008,550.008,449.5614,148
Jul 2, 20248,630.008,700.008,420.008,480.008,380.389,984
Jul 1, 20248,700.008,750.008,570.008,670.008,568.1510,454
Jun 28, 20248,800.008,800.008,660.008,710.008,607.686,964
Jun 27, 20248,800.008,890.008,690.008,800.008,696.627,335
Jun 26, 20248,730.008,880.008,670.008,820.008,716.398,775
Jun 25, 20248,480.008,760.008,480.008,730.008,627.4513,456
Jun 24, 20248,850.008,850.008,530.008,630.008,528.6222,603
Jun 21, 20248,910.008,990.008,660.008,850.008,746.0419,110
Jun 20, 20248,990.009,030.008,880.008,990.008,884.398,186
Jun 19, 20248,990.009,050.008,890.008,990.008,884.3910,185
Jun 18, 20249,280.009,280.008,620.009,050.008,943.6922,247
Jun 17, 20249,430.009,430.009,190.009,270.009,161.1017,031
Jun 14, 20249,460.009,460.009,200.009,370.009,259.9327,720
Jun 13, 20249,290.009,500.009,220.009,360.009,250.0462,348
Jun 12, 20249,030.009,260.009,020.009,260.009,151.2232,251
Jun 11, 20248,950.009,150.008,950.009,100.008,993.1037,895
Jun 10, 20248,890.008,970.008,820.008,960.008,854.749,374
Jun 7, 20248,910.008,950.008,800.008,920.008,815.2114,037
Jun 5, 20248,850.008,940.008,840.008,900.008,795.458,819
Jun 4, 20248,940.008,950.008,840.008,840.008,736.1515,840
Jun 3, 20248,700.008,970.008,690.008,960.008,854.7438,610
May 31, 20248,600.008,640.008,550.008,610.008,508.855,294
May 30, 20248,690.008,690.008,540.008,610.008,508.857,892
May 29, 20248,910.008,910.008,660.008,690.008,587.9212,702
May 28, 20248,850.008,900.008,820.008,870.008,765.808,096
May 27, 20248,690.008,850.008,670.008,840.008,736.1521,883
May 24, 20248,730.008,740.008,650.008,710.008,607.686,288
May 23, 20248,580.008,810.008,500.008,740.008,637.3321,410
May 22, 20248,480.008,590.008,410.008,570.008,469.326,110
May 21, 20248,750.008,750.008,220.008,480.008,380.3817,820
May 20, 20248,870.008,870.008,730.008,750.008,647.2111,070
May 17, 20248,710.008,880.008,710.008,870.008,765.8017,342
May 16, 20248,570.008,900.008,530.008,760.008,657.0931,337
May 14, 20248,520.008,630.008,510.008,560.008,459.4410,778
May 13, 20248,580.008,590.008,480.008,560.008,459.444,813
May 10, 20248,510.008,590.008,510.008,590.008,489.093,772
May 9, 20248,610.008,620.008,510.008,510.008,410.037,519
May 8, 20248,500.008,540.008,460.008,540.008,439.687,483
May 7, 20248,630.008,690.008,510.008,540.008,439.688,849
May 3, 20248,520.008,640.008,520.008,620.008,518.747,558
May 2, 20248,510.008,570.008,460.008,550.008,449.5612,857
Apr 30, 20248,590.008,620.008,500.008,510.008,410.037,605
Apr 29, 20248,230.008,600.008,230.008,580.008,479.2118,904
Apr 26, 20248,360.008,360.008,220.008,230.008,133.3215,133
Apr 25, 20248,390.008,420.008,300.008,300.008,202.508,675
Apr 24, 20248,150.008,390.008,150.008,390.008,291.4420,624
Apr 23, 20248,120.008,190.008,120.008,150.008,054.267,002
Apr 22, 20248,080.008,210.008,070.008,120.008,024.6112,295
Apr 19, 20248,140.008,210.008,030.008,140.008,044.388,720
Apr 18, 20248,030.008,210.008,030.008,170.008,074.0210,358
Apr 17, 20248,020.008,120.008,010.008,030.007,935.6730,313
Apr 16, 20248,230.008,290.008,020.008,140.008,044.3823,559
Apr 15, 20248,380.008,470.008,270.008,340.008,242.0317,482
Apr 12, 20248,500.008,550.008,440.008,470.008,370.5011,808
Apr 11, 20248,510.008,510.008,360.008,500.008,400.1512,765
Apr 9, 20248,600.008,630.008,500.008,510.008,410.0326,180
Apr 8, 20248,700.008,800.008,640.008,640.008,538.5018,208
Apr 5, 20248,810.008,810.008,690.008,800.008,696.6218,333
Apr 4, 20248,860.008,890.008,780.008,810.008,706.5022,242
Apr 3, 20249,000.009,000.008,850.008,860.008,755.9215,201
Apr 2, 20249,010.009,020.008,890.009,000.008,894.2717,472
Apr 1, 20248,910.009,010.008,880.009,010.008,904.1618,095
Mar 29, 20248,900.008,970.008,870.008,900.008,795.4512,091
Mar 28, 20248,900.008,940.008,890.008,890.008,785.577,972
Mar 27, 20248,920.008,950.008,880.008,890.008,785.5713,205
Mar 26, 20248,920.008,970.008,900.008,920.008,815.219,639
Mar 25, 20248,970.008,990.008,910.008,930.008,825.108,503
Mar 22, 20249,000.009,020.008,920.008,970.008,864.6310,662
Mar 21, 20248,920.008,980.008,900.008,940.008,834.9815,487
Mar 20, 20248,970.008,980.008,860.008,910.008,805.3310,591
Mar 19, 20248,990.009,010.008,900.008,950.008,844.8610,270
Mar 18, 20248,860.009,020.008,860.008,980.008,874.5110,746
Mar 15, 20249,110.009,110.008,930.008,980.008,874.5111,122
Mar 14, 20249,040.009,090.008,930.008,990.008,884.3914,445
Mar 13, 20248,990.009,070.008,900.009,040.008,933.8011,713
Mar 12, 20249,050.009,080.008,880.008,980.008,874.5121,537
Mar 11, 20248,890.009,100.008,860.009,050.008,943.6925,248
Mar 8, 20248,870.008,960.008,860.008,890.008,785.579,404
Mar 7, 20248,880.008,880.008,800.008,860.008,755.9211,487
Mar 6, 20248,890.008,960.008,850.008,860.008,755.9211,486
Mar 5, 20248,970.009,040.008,890.008,940.008,834.9821,768
Mar 4, 20248,990.009,050.008,990.009,040.008,933.8015,276
Feb 29, 20248,950.009,080.008,950.008,980.008,874.5126,106
Feb 28, 20249,000.009,090.008,980.009,020.008,914.0420,397
Feb 27, 20249,010.009,130.009,010.009,060.008,953.5712,492
Feb 26, 20249,200.009,270.009,090.009,110.009,002.9817,621
Feb 23, 20249,270.009,270.009,070.009,200.009,091.9221,618
Feb 22, 20249,340.009,350.009,200.009,250.009,141.3417,925
Feb 21, 20249,360.009,370.009,290.009,330.009,220.4012,035
Feb 20, 20249,330.009,420.009,320.009,360.009,250.0411,281
Feb 19, 20249,390.009,480.009,370.009,420.009,309.3415,541