Skip to main content
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
+40.00 (1.70%)
At close: Apr 28, 2026

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,355.002,415.002,350.002,390.002,390.001.70%197,896
Apr 27, 20262,350.002,390.002,345.002,350.002,350.000.21%98,158
Apr 24, 20262,370.002,370.002,335.002,345.002,345.00-0.85%64,743
Apr 23, 20262,390.002,405.002,330.002,365.002,365.00-1.05%98,241
Apr 22, 20262,370.002,390.002,340.002,390.002,390.000.42%93,096
Apr 21, 20262,410.002,430.002,380.002,380.002,380.00-1.45%95,716
Apr 20, 20262,460.002,465.002,415.002,415.002,415.00-1.83%106,051
Apr 17, 20262,415.002,460.002,375.002,460.002,460.001.86%140,486
Apr 16, 20262,390.002,445.002,390.002,415.002,415.000.84%137,522
Apr 15, 20262,370.002,415.002,365.002,395.002,395.001.05%107,120
Apr 14, 20262,355.002,375.002,315.002,370.002,370.00-0.42%209,485
Apr 13, 20262,370.002,385.002,335.002,380.002,380.000.63%84,414
Apr 10, 20262,320.002,380.002,315.002,365.002,365.001.28%84,479
Apr 9, 20262,305.002,355.002,300.002,335.002,335.000.65%67,003
Apr 8, 20262,265.002,330.002,255.002,320.002,320.004.50%182,766
Apr 7, 20262,235.002,280.002,205.002,220.002,220.00-0.67%81,608
Apr 6, 20262,265.002,265.002,225.002,235.002,235.00-0.45%46,756
Apr 3, 20262,265.002,270.002,225.002,245.002,245.001.13%39,238
Apr 2, 20262,325.002,340.002,215.002,220.002,220.00-4.52%92,070
Apr 1, 20262,245.002,325.002,245.002,325.002,325.005.44%52,035
Mar 31, 20262,270.002,285.002,205.002,205.002,205.00-3.50%89,940
Mar 30, 20262,280.002,290.002,210.002,285.002,285.00-0.65%72,638
Mar 27, 20262,270.002,315.002,245.002,300.002,300.000.44%77,521
Mar 26, 20262,345.002,345.002,290.002,290.002,290.00-1.72%73,300
Mar 25, 20262,335.002,360.002,300.002,330.002,330.00-0.21%127,809
Mar 24, 20262,300.002,355.002,295.002,335.002,335.002.41%93,554
Mar 23, 20262,275.002,330.002,255.002,280.002,280.00-2.56%68,024
Mar 20, 20262,270.002,345.002,270.002,340.002,340.003.77%76,550
Mar 19, 20262,280.002,295.002,235.002,255.002,255.00-2.17%59,149
Mar 18, 20262,320.002,340.002,280.002,305.002,305.00-56,748
Mar 17, 20262,265.002,330.002,265.002,305.002,305.002.22%89,513
Mar 16, 20262,275.002,275.002,235.002,255.002,255.00-0.88%94,065
Mar 13, 20262,295.002,335.002,220.002,275.002,275.00-1.30%215,930
Mar 12, 20262,295.002,375.002,265.002,305.002,305.001.32%144,765
Mar 11, 20262,245.002,310.002,240.002,275.002,275.002.48%130,513
Mar 10, 20262,215.002,250.002,190.002,220.002,220.003.02%182,830
Mar 9, 20262,155.002,235.002,100.002,155.002,155.00-5.07%136,221
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