Skip to main content
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,175.00
+60.00 (2.84%)
At close: Dec 5, 2025

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,115.002,175.002,090.002,175.002,175.002.84%87,798
Dec 4, 20252,100.002,135.002,100.002,115.002,115.000.71%54,719
Dec 3, 20252,085.002,110.002,085.002,100.002,100.000.48%21,557
Dec 2, 20252,100.002,130.002,070.002,090.002,090.000.97%66,002
Dec 1, 20252,060.002,090.002,050.002,070.002,070.000.24%18,913
Nov 28, 20252,050.002,100.002,045.002,065.002,065.001.23%38,014
Nov 27, 20252,045.002,070.002,035.002,040.002,040.00-10,076
Nov 26, 20252,035.002,045.002,000.002,040.002,040.000.74%30,301
Nov 25, 20252,030.002,035.002,005.002,025.002,025.000.25%39,979
Nov 24, 20252,020.002,035.002,010.002,020.002,020.00-28,198
Nov 21, 20252,030.002,045.002,010.002,020.002,020.00-1.22%29,299
Nov 20, 20252,030.002,070.002,030.002,045.002,045.000.49%20,540
Nov 19, 20252,060.002,060.001,990.002,035.002,035.001.50%56,499
Nov 18, 20252,070.002,080.002,005.002,005.002,005.00-3.84%103,386
Nov 17, 20252,110.002,120.002,085.002,085.002,085.00-0.48%33,055
Nov 14, 20252,125.002,125.002,090.002,095.002,095.00-2.10%59,537
Nov 13, 20252,140.002,140.002,120.002,140.002,140.00-12,976
Nov 12, 20252,125.002,145.002,120.002,140.002,140.000.71%55,206
Nov 11, 20252,120.002,145.002,105.002,125.002,125.000.47%36,780
Nov 10, 20252,075.002,145.002,075.002,115.002,115.000.95%42,736
Nov 7, 20252,065.002,105.002,065.002,095.002,095.00-1.64%90,668
Nov 6, 20252,115.002,140.002,095.002,130.002,130.000.71%43,564
Nov 5, 20252,135.002,135.002,050.002,115.002,115.00-0.70%109,062
Nov 4, 20252,145.002,155.002,120.002,130.002,130.00-1.16%67,922
Nov 3, 20252,235.002,235.002,155.002,155.002,155.00-3.36%174,484
Oct 31, 20252,165.002,230.002,155.002,230.002,230.003.00%149,573
Oct 30, 20252,250.002,470.002,165.002,165.002,165.000.23%1,157,826
Oct 29, 20252,155.002,190.002,150.002,160.002,160.00-0.46%63,813
Oct 28, 20252,155.002,185.002,150.002,170.002,170.000.23%51,135
Oct 27, 20252,205.002,205.002,165.002,165.002,165.00-1.14%101,786
Oct 24, 20252,200.002,205.002,165.002,190.002,190.00-0.23%80,361
Oct 23, 20252,240.002,240.002,195.002,195.002,195.00-2.23%43,114
Oct 22, 20252,240.002,260.002,195.002,245.002,245.000.90%54,260
Oct 21, 20252,205.002,265.002,205.002,225.002,225.000.91%127,492
Oct 20, 20252,220.002,225.002,185.002,205.002,205.00-0.23%58,394
Oct 17, 20252,185.002,230.002,150.002,210.002,210.00-61,372
Oct 16, 20252,300.002,300.002,200.002,210.002,210.003.27%210,966
Oct 15, 20252,095.002,140.002,095.002,140.002,140.002.15%47,040
Oct 14, 20252,080.002,100.002,070.002,095.002,095.000.24%26,114
Oct 13, 20252,040.002,100.002,035.002,090.002,090.00-59,529
Oct 10, 20252,125.002,125.001,979.002,090.002,090.00-1.65%89,234
Oct 2, 20252,125.002,140.002,100.002,125.002,125.00-52,538
Oct 1, 20252,150.002,150.002,120.002,125.002,125.00-0.47%18,402
Sep 30, 20252,145.002,150.002,115.002,135.002,135.00-0.47%45,465
Sep 29, 20252,110.002,145.002,105.002,145.002,145.000.70%26,431
Sep 26, 20252,160.002,160.002,120.002,130.002,130.00-1.39%49,410
Sep 25, 20252,155.002,170.002,150.002,160.002,160.000.23%18,648
Sep 24, 20252,150.002,160.002,140.002,155.002,155.000.23%42,645
Sep 23, 20252,180.002,190.002,150.002,150.002,150.00-1.60%38,385
Sep 22, 20252,195.002,205.002,180.002,185.002,185.00-0.46%48,363
Sep 19, 20252,205.002,205.002,190.002,195.002,195.00-0.68%23,178
Sep 18, 20252,195.002,220.002,180.002,210.002,210.000.68%64,786
Sep 17, 20252,195.002,205.002,190.002,195.002,195.00-0.45%22,435
Sep 16, 20252,185.002,220.002,185.002,205.002,205.000.46%42,449
Sep 15, 20252,235.002,240.002,190.002,195.002,195.00-2.23%65,997
Sep 12, 20252,240.002,260.002,235.002,245.002,245.00-0.44%38,593
Sep 11, 20252,240.002,270.002,240.002,255.002,255.000.45%48,424
Sep 10, 20252,250.002,270.002,235.002,245.002,245.00-0.22%36,811
Sep 9, 20252,215.002,250.002,215.002,250.002,250.001.58%38,637
Sep 8, 20252,215.002,235.002,205.002,215.002,215.00-0.67%23,779
Sep 5, 20252,220.002,245.002,215.002,230.002,230.000.45%24,767
Sep 4, 20252,190.002,225.002,190.002,220.002,220.001.37%37,575
Sep 3, 20252,200.002,200.002,160.002,190.002,190.00-0.68%46,407
Sep 2, 20252,190.002,215.002,180.002,205.002,205.000.68%43,507
Sep 1, 20252,235.002,250.002,185.002,190.002,190.00-3.10%93,477
Aug 29, 20252,265.002,300.002,235.002,260.002,260.00-0.22%56,358
Aug 28, 20252,265.002,295.002,260.002,265.002,265.00-33,790
Aug 27, 20252,285.002,290.002,260.002,265.002,265.00-0.88%31,865
Aug 26, 20252,315.002,320.002,260.002,285.002,285.00-0.44%59,956
Aug 25, 20252,295.002,330.002,280.002,295.002,295.000.22%26,277
Aug 22, 20252,325.002,350.002,290.002,290.002,290.00-1.51%40,664
Aug 21, 20252,340.002,365.002,305.002,325.002,325.000.65%74,649
Aug 20, 20252,245.002,310.002,215.002,310.002,310.001.32%87,631
Aug 19, 20252,240.002,290.002,240.002,280.002,280.001.79%97,579
Aug 18, 20252,325.002,360.002,235.002,240.002,240.00-5.08%267,766
Aug 14, 20252,365.002,385.002,330.002,360.002,360.00-0.21%69,547
Aug 13, 20252,340.002,365.002,320.002,365.002,365.001.28%52,919
Aug 12, 20252,320.002,355.002,315.002,335.002,335.000.65%40,656
Aug 11, 20252,360.002,365.002,320.002,320.002,320.00-0.85%50,597
Aug 8, 20252,365.002,395.002,330.002,340.002,340.00-1.06%72,031
Aug 7, 20252,345.002,385.002,330.002,365.002,365.001.28%78,877
Aug 6, 20252,315.002,335.002,270.002,335.002,335.001.30%56,519
Aug 5, 20252,270.002,315.002,265.002,305.002,305.001.99%94,398
Aug 4, 20252,245.002,285.002,225.002,260.002,260.000.22%96,727
Aug 1, 20252,360.002,360.002,235.002,255.002,255.00-5.45%315,857
Jul 31, 20252,490.002,540.002,340.002,385.002,385.00-3.05%494,654
Jul 30, 20252,360.002,600.002,360.002,460.002,460.003.14%1,234,068
Jul 29, 20252,440.002,480.002,380.002,385.002,385.00-2.25%206,722
Jul 28, 20252,445.002,550.002,385.002,440.002,440.00-0.41%422,141
Jul 25, 20252,430.002,660.002,370.002,450.002,450.001.66%3,114,919
Jul 24, 20252,400.002,690.002,335.002,410.002,410.000.42%3,030,338
Jul 23, 20252,330.002,465.002,315.002,400.002,400.004.35%695,176
Jul 22, 20252,335.002,340.002,275.002,300.002,300.00-1.50%83,086
Jul 21, 20252,325.002,345.002,300.002,335.002,335.000.21%29,616
Jul 18, 20252,345.002,345.002,315.002,330.002,330.00-0.64%45,120
Jul 17, 20252,310.002,350.002,295.002,345.002,345.001.30%73,210
Jul 16, 20252,330.002,385.002,300.002,315.002,315.00-0.22%38,689
Jul 15, 20252,330.002,330.002,300.002,320.002,320.00-0.22%48,885
Jul 14, 20252,375.002,375.002,305.002,325.002,325.000.22%69,468
Jul 11, 20252,320.002,320.002,300.002,320.002,320.00-79,593