Skip to main content
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,155.00
-115.00 (-5.07%)
At close: Mar 9, 2026

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,270.002,320.002,205.002,270.002,270.00-0.44%157,581
Mar 5, 20262,200.002,310.002,200.002,280.002,280.008.06%221,887
Mar 4, 20262,315.002,320.002,060.002,110.002,110.00-10.97%550,114
Mar 3, 20262,400.002,480.002,370.002,370.002,370.00-5.20%339,063
Feb 27, 20262,480.002,525.002,415.002,500.002,500.00-0.99%255,640
Feb 26, 20262,570.002,575.002,490.002,525.002,525.00-1.75%316,404
Feb 25, 20262,520.002,655.002,510.002,570.002,570.002.59%1,054,138
Feb 24, 20262,510.002,515.002,460.002,505.002,505.00-0.20%166,338
Feb 23, 20262,500.002,555.002,475.002,510.002,510.001.21%281,425
Feb 20, 20262,475.002,500.002,450.002,480.002,480.00-338,418
Feb 19, 20262,440.002,510.002,420.002,480.002,480.001.85%214,787
Feb 13, 20262,510.002,510.002,425.002,435.002,435.00-3.18%201,349
Feb 12, 20262,470.002,540.002,465.002,515.002,515.001.82%339,948
Feb 11, 20262,500.002,500.002,425.002,470.002,470.00-141,555
Feb 10, 20262,460.002,500.002,440.002,470.002,470.000.82%179,569
Feb 9, 20262,440.002,470.002,420.002,450.002,450.000.62%141,734
Feb 6, 20262,400.002,435.002,320.002,435.002,435.00-251,230
Feb 5, 20262,490.002,490.002,415.002,435.002,435.00-2.60%293,614
Feb 4, 20262,510.002,560.002,470.002,500.002,500.000.60%293,627
Feb 3, 20262,470.002,505.002,435.002,485.002,485.001.22%204,112
Feb 2, 20262,475.002,525.002,430.002,455.002,455.00-0.81%298,314
Jan 30, 20262,530.002,535.002,460.002,475.002,475.00-2.17%297,634
Jan 29, 20262,520.002,555.002,395.002,530.002,530.000.40%354,580
Jan 28, 20262,570.002,570.002,515.002,520.002,520.00-1.18%302,402
Jan 27, 20262,535.002,560.002,510.002,550.002,550.000.39%320,125
Jan 26, 20262,625.002,630.002,515.002,540.002,540.00-3.24%518,520
Jan 23, 20262,640.002,655.002,595.002,625.002,625.00-0.57%592,411
Jan 22, 20262,630.002,700.002,550.002,640.002,640.000.38%826,845
Jan 21, 20262,535.002,690.002,515.002,630.002,630.000.38%1,091,451
Jan 20, 20262,700.002,795.002,550.002,620.002,620.00-2.24%1,973,883
Jan 19, 20262,650.002,855.002,635.002,680.002,680.000.37%3,119,725
Jan 16, 20262,695.002,825.002,585.002,670.002,670.00-1.48%4,444,231
Jan 15, 20262,835.002,835.002,650.002,710.002,710.00-5.41%4,039,443
Jan 14, 20262,350.003,005.002,335.002,865.002,865.0023.76%26,358,041
Jan 13, 20262,220.002,650.002,215.002,315.002,315.004.28%4,035,437
Jan 12, 20262,255.002,350.002,190.002,220.002,220.00-1.11%332,777
Jan 9, 20262,120.002,255.002,120.002,245.002,245.005.90%384,219
Jan 8, 20262,215.002,220.002,120.002,120.002,120.00-3.85%279,365
Jan 7, 20262,055.002,450.002,045.002,205.002,205.007.56%2,242,118
Jan 6, 20262,100.002,150.002,045.002,050.002,050.00-1.68%77,694
Jan 5, 20262,065.002,110.002,055.002,085.002,085.000.97%126,494
Jan 2, 20262,070.002,075.002,045.002,065.002,065.000.24%86,180
Dec 30, 20252,035.002,065.002,030.002,060.002,060.001.23%47,995
Dec 29, 20252,105.002,105.002,035.002,035.002,035.00-3.78%110,235
Dec 26, 20252,125.002,130.002,075.002,115.002,055.00-144,694
Dec 24, 20252,130.002,130.002,105.002,115.002,055.00-0.70%43,834
Dec 23, 20252,140.002,165.002,110.002,130.002,069.57-0.93%22,743
Dec 22, 20252,150.002,170.002,125.002,150.002,089.01-49,250
Dec 19, 20252,115.002,155.002,065.002,150.002,089.011.65%57,723
Dec 18, 20252,130.002,130.002,100.002,115.002,055.00-0.24%18,229
Dec 17, 20252,125.002,150.002,115.002,120.002,059.860.24%30,122
Dec 16, 20252,140.002,155.002,105.002,115.002,055.00-1.17%29,008
Dec 15, 20252,155.002,165.002,130.002,140.002,079.29-0.70%18,577
Dec 12, 20252,130.002,160.002,125.002,155.002,093.871.17%29,027
Dec 11, 20252,110.002,130.002,100.002,130.002,069.571.43%60,778
Dec 10, 20252,110.002,130.002,097.002,100.002,040.43-1.18%25,719
Dec 9, 20252,150.002,150.002,115.002,125.002,064.72-1.16%20,577
Dec 8, 20252,175.002,175.002,130.002,150.002,089.01-1.15%55,497
Dec 5, 20252,115.002,175.002,090.002,175.002,113.302.84%87,807
Dec 4, 20252,100.002,135.002,100.002,115.002,055.000.71%54,719
Dec 3, 20252,085.002,110.002,085.002,100.002,040.430.48%21,896
Dec 2, 20252,100.002,130.002,070.002,090.002,030.710.97%69,285
Dec 1, 20252,060.002,090.002,050.002,070.002,011.280.24%18,913
Nov 28, 20252,050.002,100.002,045.002,065.002,006.421.23%38,014
Nov 27, 20252,045.002,070.002,035.002,040.001,982.13-10,076
Nov 26, 20252,035.002,045.002,000.002,040.001,982.130.74%30,301
Nov 25, 20252,030.002,035.002,005.002,025.001,967.550.25%39,979
Nov 24, 20252,020.002,035.002,010.002,020.001,962.70-28,669
Nov 21, 20252,030.002,045.002,010.002,020.001,962.70-1.22%29,652
Nov 20, 20252,030.002,070.002,030.002,045.001,986.990.49%20,540
Nov 19, 20252,060.002,060.001,990.002,035.001,977.271.50%56,499
Nov 18, 20252,070.002,080.002,005.002,005.001,948.12-3.84%103,386
Nov 17, 20252,110.002,120.002,085.002,085.002,025.85-0.48%33,055
Nov 14, 20252,125.002,125.002,090.002,095.002,035.57-2.10%59,537
Nov 13, 20252,140.002,140.002,120.002,140.002,079.29-12,976
Nov 12, 20252,125.002,145.002,120.002,140.002,079.290.71%55,206
Nov 11, 20252,120.002,145.002,105.002,125.002,064.720.47%36,780
Nov 10, 20252,075.002,145.002,075.002,115.002,055.000.95%42,736
Nov 7, 20252,065.002,105.002,065.002,095.002,035.57-1.64%90,668
Nov 6, 20252,115.002,140.002,095.002,130.002,069.570.71%43,564
Nov 5, 20252,135.002,135.002,050.002,115.002,055.00-0.70%109,062
Nov 4, 20252,145.002,155.002,120.002,130.002,069.57-1.16%67,922
Nov 3, 20252,235.002,235.002,155.002,155.002,093.87-3.36%174,484
Oct 31, 20252,165.002,230.002,155.002,230.002,166.743.00%149,573
Oct 30, 20252,250.002,470.002,165.002,165.002,103.580.23%1,157,826
Oct 29, 20252,155.002,190.002,150.002,160.002,098.72-0.46%63,813
Oct 28, 20252,155.002,185.002,150.002,170.002,108.440.23%51,135
Oct 27, 20252,205.002,205.002,165.002,165.002,103.58-1.14%101,786
Oct 24, 20252,200.002,205.002,165.002,190.002,127.87-0.23%80,361
Oct 23, 20252,240.002,240.002,195.002,195.002,132.73-2.23%43,114
Oct 22, 20252,240.002,260.002,195.002,245.002,181.310.90%54,260
Oct 21, 20252,205.002,265.002,205.002,225.002,161.880.91%127,492
Oct 20, 20252,220.002,225.002,185.002,205.002,142.45-0.23%58,394
Oct 17, 20252,185.002,230.002,150.002,210.002,147.30-61,372
Oct 16, 20252,300.002,300.002,200.002,210.002,147.303.27%210,966
Oct 15, 20252,095.002,140.002,095.002,140.002,079.292.15%47,040
Oct 14, 20252,080.002,100.002,070.002,095.002,035.570.24%26,114
Oct 13, 20252,040.002,100.002,035.002,090.002,030.71-59,529
Oct 10, 20252,125.002,125.001,979.002,090.002,030.71-1.65%89,234
Oct 2, 20252,125.002,140.002,100.002,125.002,064.72-52,538