Koh Young Technology Inc. (KOSDAQ:098460)
South Korea
· Delayed Price · Currency is KRW 26,950
-1,100 (-3.92%)
At close: Dec 5, 2025
Koh Young Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,350.00 | 28,600.00 | 26,450.00 | 26,950.00 | 26,950.00 | -3.92% | 8,813,715 |
| Dec 4, 2025 | 28,900.00 | 29,400.00 | 27,500.00 | 28,050.00 | 28,050.00 | -2.60% | 11,740,520 |
| Dec 3, 2025 | 27,750.00 | 29,450.00 | 27,550.00 | 28,800.00 | 28,800.00 | 3.78% | 15,613,220 |
| Dec 2, 2025 | 26,450.00 | 28,150.00 | 25,650.00 | 27,750.00 | 27,750.00 | 5.92% | 23,566,840 |
| Dec 1, 2025 | 24,650.00 | 27,850.00 | 24,200.00 | 26,200.00 | 26,200.00 | 10.55% | 42,197,811 |
| Nov 28, 2025 | 19,960.00 | 24,500.00 | 19,780.00 | 23,700.00 | 23,700.00 | 21.60% | 43,219,510 |
| Nov 27, 2025 | 19,260.00 | 19,750.00 | 18,980.00 | 19,490.00 | 19,490.00 | 1.51% | 4,128,603 |
| Nov 26, 2025 | 19,100.00 | 19,420.00 | 18,590.00 | 19,200.00 | 19,200.00 | 0.52% | 3,574,164 |
| Nov 25, 2025 | 19,410.00 | 19,460.00 | 18,780.00 | 19,100.00 | 19,100.00 | 1.11% | 4,594,474 |
| Nov 24, 2025 | 17,860.00 | 19,550.00 | 17,290.00 | 18,890.00 | 18,890.00 | 7.94% | 11,465,107 |
| Nov 21, 2025 | 17,200.00 | 17,790.00 | 17,180.00 | 17,500.00 | 17,500.00 | -3.85% | 2,199,779 |
| Nov 20, 2025 | 18,400.00 | 18,670.00 | 18,000.00 | 18,200.00 | 18,200.00 | 1.39% | 3,359,072 |
| Nov 19, 2025 | 18,420.00 | 18,790.00 | 17,540.00 | 17,950.00 | 17,950.00 | -1.91% | 3,709,496 |
| Nov 18, 2025 | 19,140.00 | 19,600.00 | 18,260.00 | 18,300.00 | 18,300.00 | -6.35% | 4,168,539 |
| Nov 17, 2025 | 19,620.00 | 19,980.00 | 18,560.00 | 19,540.00 | 19,540.00 | 1.24% | 8,236,198 |
| Nov 14, 2025 | 20,200.00 | 20,850.00 | 19,260.00 | 19,300.00 | 19,300.00 | -6.76% | 6,751,306 |
| Nov 13, 2025 | 20,100.00 | 21,550.00 | 20,000.00 | 20,700.00 | 20,700.00 | 0.98% | 9,341,076 |
| Nov 12, 2025 | 20,000.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | 4.43% | 20,292,660 |
| Nov 11, 2025 | 20,450.00 | 21,050.00 | 19,150.00 | 19,630.00 | 19,630.00 | -3.54% | 13,669,060 |
| Nov 10, 2025 | 18,630.00 | 21,750.00 | 18,120.00 | 20,350.00 | 20,350.00 | 9.82% | 43,136,670 |
| Nov 7, 2025 | 19,600.00 | 19,840.00 | 18,310.00 | 18,530.00 | 18,530.00 | -7.81% | 19,332,180 |
| Nov 6, 2025 | 16,950.00 | 21,000.00 | 16,920.00 | 20,100.00 | 20,100.00 | 23.46% | 64,938,280 |
| Nov 5, 2025 | 16,700.00 | 16,860.00 | 15,730.00 | 16,280.00 | 16,280.00 | -4.63% | 2,412,215 |
| Nov 4, 2025 | 17,470.00 | 17,500.00 | 16,800.00 | 17,070.00 | 17,070.00 | 0.77% | 1,628,144 |
| Nov 3, 2025 | 16,820.00 | 17,180.00 | 16,610.00 | 16,940.00 | 16,940.00 | 1.44% | 1,871,441 |
| Oct 31, 2025 | 16,590.00 | 16,940.00 | 16,230.00 | 16,700.00 | 16,700.00 | 2.58% | 1,750,220 |
| Oct 30, 2025 | 16,630.00 | 16,630.00 | 16,000.00 | 16,280.00 | 16,280.00 | -3.04% | 1,012,099 |
| Oct 29, 2025 | 16,350.00 | 16,850.00 | 16,040.00 | 16,790.00 | 16,790.00 | 3.39% | 1,572,550 |
| Oct 28, 2025 | 16,490.00 | 16,540.00 | 16,140.00 | 16,240.00 | 16,240.00 | -1.16% | 747,643 |
| Oct 27, 2025 | 16,840.00 | 16,860.00 | 16,420.00 | 16,430.00 | 16,430.00 | -2.61% | 1,222,659 |
| Oct 24, 2025 | 16,770.00 | 17,130.00 | 16,620.00 | 16,870.00 | 16,870.00 | 1.32% | 1,233,547 |
| Oct 23, 2025 | 17,000.00 | 17,170.00 | 16,510.00 | 16,650.00 | 16,650.00 | -3.08% | 1,249,508 |
| Oct 22, 2025 | 17,500.00 | 17,500.00 | 16,790.00 | 17,180.00 | 17,180.00 | 0.82% | 1,640,689 |
| Oct 21, 2025 | 18,200.00 | 18,400.00 | 17,000.00 | 17,040.00 | 17,040.00 | 1.49% | 6,236,122 |
| Oct 20, 2025 | 16,190.00 | 17,100.00 | 16,010.00 | 16,790.00 | 16,790.00 | 5.20% | 1,872,799 |
| Oct 17, 2025 | 16,480.00 | 16,860.00 | 15,960.00 | 15,960.00 | 15,960.00 | -5.28% | 1,406,589 |
| Oct 16, 2025 | 17,010.00 | 17,300.00 | 16,430.00 | 16,850.00 | 16,850.00 | 2.93% | 2,607,518 |
| Oct 15, 2025 | 16,300.00 | 16,460.00 | 15,990.00 | 16,370.00 | 16,370.00 | 3.22% | 924,911 |
| Oct 14, 2025 | 17,300.00 | 17,300.00 | 15,600.00 | 15,860.00 | 15,860.00 | -4.69% | 2,591,586 |
| Oct 13, 2025 | 15,580.00 | 16,890.00 | 15,530.00 | 16,640.00 | 16,640.00 | 3.48% | 2,710,332 |
| Oct 10, 2025 | 16,170.00 | 16,370.00 | 15,790.00 | 16,080.00 | 16,080.00 | 1.64% | 1,517,385 |
| Oct 2, 2025 | 15,880.00 | 16,130.00 | 15,570.00 | 15,820.00 | 15,820.00 | 2.06% | 1,381,944 |
| Oct 1, 2025 | 14,520.00 | 15,650.00 | 14,520.00 | 15,500.00 | 15,500.00 | 7.27% | 1,458,466 |
| Sep 30, 2025 | 14,710.00 | 14,780.00 | 14,440.00 | 14,450.00 | 14,450.00 | -1.70% | 375,286 |
| Sep 29, 2025 | 14,730.00 | 14,900.00 | 14,620.00 | 14,700.00 | 14,700.00 | -0.20% | 324,003 |
| Sep 26, 2025 | 15,250.00 | 15,310.00 | 14,610.00 | 14,730.00 | 14,730.00 | -3.85% | 590,711 |
| Sep 25, 2025 | 15,320.00 | 15,690.00 | 15,220.00 | 15,320.00 | 15,320.00 | -0.52% | 494,261 |
| Sep 24, 2025 | 15,550.00 | 15,550.00 | 15,110.00 | 15,400.00 | 15,400.00 | -1.22% | 602,693 |
| Sep 23, 2025 | 15,760.00 | 16,050.00 | 15,500.00 | 15,590.00 | 15,590.00 | 0.13% | 931,420 |
| Sep 22, 2025 | 15,640.00 | 15,680.00 | 15,480.00 | 15,570.00 | 15,570.00 | -0.19% | 718,950 |
| Sep 19, 2025 | 15,840.00 | 15,880.00 | 15,470.00 | 15,600.00 | 15,600.00 | 0.19% | 848,468 |
| Sep 18, 2025 | 15,400.00 | 15,700.00 | 15,350.00 | 15,570.00 | 15,570.00 | 2.43% | 777,130 |
| Sep 17, 2025 | 15,500.00 | 15,620.00 | 15,150.00 | 15,200.00 | 15,200.00 | -3.74% | 820,280 |
| Sep 16, 2025 | 16,820.00 | 17,020.00 | 15,640.00 | 15,790.00 | 15,790.00 | 1.02% | 4,306,897 |
| Sep 15, 2025 | 15,700.00 | 15,830.00 | 15,390.00 | 15,630.00 | 15,630.00 | 0.32% | 775,693 |
| Sep 12, 2025 | 15,540.00 | 15,770.00 | 15,360.00 | 15,580.00 | 15,580.00 | 0.45% | 726,593 |
| Sep 11, 2025 | 15,540.00 | 15,550.00 | 15,160.00 | 15,510.00 | 15,510.00 | 0.71% | 915,229 |
| Sep 10, 2025 | 15,450.00 | 15,700.00 | 15,210.00 | 15,400.00 | 15,400.00 | 0.85% | 1,283,650 |
| Sep 9, 2025 | 14,970.00 | 15,370.00 | 14,820.00 | 15,270.00 | 15,270.00 | 2.83% | 788,382 |
| Sep 8, 2025 | 14,720.00 | 14,940.00 | 14,620.00 | 14,850.00 | 14,850.00 | 0.88% | 313,825 |
| Sep 5, 2025 | 14,800.00 | 14,880.00 | 14,650.00 | 14,720.00 | 14,720.00 | 0.82% | 323,044 |
| Sep 4, 2025 | 14,480.00 | 14,660.00 | 14,410.00 | 14,600.00 | 14,600.00 | 1.04% | 437,051 |
| Sep 3, 2025 | 14,200.00 | 14,520.00 | 14,170.00 | 14,450.00 | 14,450.00 | 1.76% | 348,639 |
| Sep 2, 2025 | 14,250.00 | 14,310.00 | 13,800.00 | 14,200.00 | 14,200.00 | -0.49% | 474,973 |
| Sep 1, 2025 | 14,670.00 | 14,670.00 | 14,170.00 | 14,270.00 | 14,270.00 | -2.26% | 322,592 |
| Aug 29, 2025 | 14,460.00 | 14,890.00 | 14,430.00 | 14,600.00 | 14,600.00 | 0.34% | 447,285 |
| Aug 28, 2025 | 14,790.00 | 14,810.00 | 14,510.00 | 14,550.00 | 14,550.00 | -0.61% | 206,349 |
| Aug 27, 2025 | 14,800.00 | 14,840.00 | 14,500.00 | 14,640.00 | 14,640.00 | -0.75% | 281,575 |
| Aug 26, 2025 | 14,450.00 | 14,840.00 | 14,390.00 | 14,750.00 | 14,750.00 | 0.96% | 535,907 |
| Aug 25, 2025 | 14,040.00 | 14,680.00 | 14,040.00 | 14,610.00 | 14,610.00 | 5.34% | 702,144 |
| Aug 22, 2025 | 13,580.00 | 13,940.00 | 13,580.00 | 13,870.00 | 13,870.00 | 1.69% | 319,090 |
| Aug 21, 2025 | 13,990.00 | 14,080.00 | 13,550.00 | 13,640.00 | 13,640.00 | -2.43% | 564,506 |
| Aug 20, 2025 | 14,040.00 | 14,180.00 | 13,760.00 | 13,980.00 | 13,980.00 | -2.24% | 449,629 |
| Aug 19, 2025 | 14,410.00 | 14,580.00 | 14,260.00 | 14,300.00 | 14,300.00 | -1.72% | 369,023 |
| Aug 18, 2025 | 15,190.00 | 15,250.00 | 14,510.00 | 14,550.00 | 14,550.00 | -5.95% | 703,171 |
| Aug 14, 2025 | 15,350.00 | 15,470.00 | 15,210.00 | 15,470.00 | 15,470.00 | -0.13% | 444,836 |
| Aug 13, 2025 | 15,470.00 | 15,560.00 | 15,340.00 | 15,490.00 | 15,490.00 | 1.04% | 453,013 |
| Aug 12, 2025 | 15,220.00 | 15,780.00 | 15,220.00 | 15,330.00 | 15,330.00 | 0.33% | 912,854 |
| Aug 11, 2025 | 15,330.00 | 15,340.00 | 15,100.00 | 15,280.00 | 15,280.00 | 0.59% | 417,600 |
| Aug 8, 2025 | 14,750.00 | 15,440.00 | 14,650.00 | 15,190.00 | 15,190.00 | 2.84% | 1,089,366 |
| Aug 7, 2025 | 14,210.00 | 14,960.00 | 14,150.00 | 14,770.00 | 14,770.00 | 2.21% | 927,971 |
| Aug 6, 2025 | 14,320.00 | 14,480.00 | 14,240.00 | 14,450.00 | 14,450.00 | 0.35% | 218,357 |
| Aug 5, 2025 | 14,290.00 | 14,470.00 | 14,260.00 | 14,400.00 | 14,400.00 | 1.41% | 298,846 |
| Aug 4, 2025 | 13,990.00 | 14,230.00 | 13,870.00 | 14,200.00 | 14,200.00 | 1.14% | 376,516 |
| Aug 1, 2025 | 14,400.00 | 14,440.00 | 13,900.00 | 14,040.00 | 14,040.00 | -3.24% | 562,051 |
| Jul 31, 2025 | 14,760.00 | 14,790.00 | 14,420.00 | 14,510.00 | 14,510.00 | -1.36% | 523,914 |
| Jul 30, 2025 | 14,850.00 | 15,020.00 | 14,710.00 | 14,710.00 | 14,710.00 | -1.14% | 460,324 |
| Jul 29, 2025 | 15,180.00 | 15,230.00 | 14,860.00 | 14,880.00 | 14,880.00 | -2.62% | 592,465 |
| Jul 28, 2025 | 15,470.00 | 15,490.00 | 14,920.00 | 15,280.00 | 15,280.00 | 4.30% | 1,432,174 |
| Jul 25, 2025 | 14,580.00 | 14,800.00 | 14,510.00 | 14,650.00 | 14,650.00 | 0.55% | 226,297 |
| Jul 24, 2025 | 14,780.00 | 14,890.00 | 14,510.00 | 14,570.00 | 14,570.00 | -1.29% | 438,688 |
| Jul 23, 2025 | 14,790.00 | 14,830.00 | 14,350.00 | 14,760.00 | 14,760.00 | -0.47% | 662,614 |
| Jul 22, 2025 | 15,260.00 | 15,290.00 | 14,700.00 | 14,830.00 | 14,830.00 | -2.95% | 590,520 |
| Jul 21, 2025 | 15,270.00 | 15,330.00 | 15,080.00 | 15,280.00 | 15,280.00 | 0.53% | 369,617 |
| Jul 18, 2025 | 15,260.00 | 15,270.00 | 15,070.00 | 15,200.00 | 15,200.00 | -0.39% | 443,265 |
| Jul 17, 2025 | 15,100.00 | 15,330.00 | 14,740.00 | 15,260.00 | 15,260.00 | 2.14% | 893,345 |
| Jul 16, 2025 | 14,920.00 | 15,180.00 | 14,690.00 | 14,940.00 | 14,940.00 | 0.67% | 499,249 |
| Jul 15, 2025 | 14,680.00 | 14,990.00 | 14,260.00 | 14,840.00 | 14,840.00 | 1.64% | 925,946 |
| Jul 14, 2025 | 15,140.00 | 15,190.00 | 14,580.00 | 14,600.00 | 14,600.00 | -3.44% | 691,817 |
| Jul 11, 2025 | 15,000.00 | 15,360.00 | 14,970.00 | 15,120.00 | 15,120.00 | 0.60% | 728,459 |