Koh Young Technology Inc. (KOSDAQ:098460)
South Korea
· Delayed Price · Currency is KRW 42,000
+2,050 (5.13%)
Apr 29, 2026, 3:10 PM KST
Koh Young Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39,900.00 | 45,000.00 | 39,200.00 | 41,450.00 | - | 3.75% | 11,506,230 |
| Apr 28, 2026 | 43,700.00 | 43,850.00 | 39,600.00 | 39,950.00 | 39,950.00 | -8.16% | 6,336,724 |
| Apr 27, 2026 | 43,250.00 | 44,800.00 | 41,650.00 | 43,500.00 | 43,500.00 | 2.84% | 16,415,330 |
| Apr 24, 2026 | 34,650.00 | 42,300.00 | 34,450.00 | 42,300.00 | 42,300.00 | 29.95% | 30,616,890 |
| Apr 23, 2026 | 33,400.00 | 33,400.00 | 31,600.00 | 32,550.00 | 32,550.00 | -1.66% | 2,216,468 |
| Apr 22, 2026 | 31,850.00 | 33,550.00 | 31,500.00 | 33,100.00 | 33,100.00 | 3.44% | 3,436,385 |
| Apr 21, 2026 | 32,350.00 | 32,750.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.79% | 2,687,432 |
| Apr 20, 2026 | 33,000.00 | 33,000.00 | 31,200.00 | 31,750.00 | 31,750.00 | -3.79% | 2,893,251 |
| Apr 17, 2026 | 29,900.00 | 34,800.00 | 29,350.00 | 33,000.00 | 33,000.00 | 11.49% | 13,327,277 |
| Apr 16, 2026 | 29,150.00 | 29,650.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.89% | 1,179,822 |
| Apr 15, 2026 | 29,000.00 | 29,250.00 | 28,050.00 | 29,050.00 | 29,050.00 | 2.83% | 1,757,708 |
| Apr 14, 2026 | 28,150.00 | 28,350.00 | 27,550.00 | 28,250.00 | 28,250.00 | 3.10% | 1,088,520 |
| Apr 13, 2026 | 26,750.00 | 27,950.00 | 26,650.00 | 27,400.00 | 27,400.00 | 0.18% | 864,747 |
| Apr 10, 2026 | 27,700.00 | 27,950.00 | 27,300.00 | 27,350.00 | 27,350.00 | 0.92% | 897,755 |
| Apr 9, 2026 | 28,200.00 | 28,200.00 | 26,700.00 | 27,100.00 | 27,100.00 | -4.41% | 1,039,182 |
| Apr 8, 2026 | 27,750.00 | 28,400.00 | 27,400.00 | 28,350.00 | 28,350.00 | 8.41% | 1,333,990 |
| Apr 7, 2026 | 26,850.00 | 27,250.00 | 25,700.00 | 26,150.00 | 26,150.00 | -0.19% | 851,087 |
| Apr 6, 2026 | 26,500.00 | 27,125.00 | 25,850.00 | 26,200.00 | 26,200.00 | -0.95% | 783,427 |
| Apr 3, 2026 | 27,100.00 | 27,250.00 | 26,100.00 | 26,450.00 | 26,450.00 | 0.95% | 873,399 |
| Apr 2, 2026 | 28,050.00 | 28,650.00 | 25,700.00 | 26,200.00 | 26,200.00 | -4.03% | 1,822,748 |
| Apr 1, 2026 | 25,500.00 | 27,800.00 | 25,500.00 | 27,300.00 | 27,300.00 | 11.66% | 1,509,899 |
| Mar 31, 2026 | 25,750.00 | 26,050.00 | 24,300.00 | 24,450.00 | 24,450.00 | -6.14% | 1,432,679 |
| Mar 30, 2026 | 26,400.00 | 26,400.00 | 25,800.00 | 26,050.00 | 26,050.00 | -4.58% | 808,549 |
| Mar 27, 2026 | 26,450.00 | 27,600.00 | 26,000.00 | 27,300.00 | 27,300.00 | 0.74% | 1,108,112 |
| Mar 26, 2026 | 28,850.00 | 29,550.00 | 27,100.00 | 27,100.00 | 26,960.00 | -6.87% | 1,375,312 |
| Mar 25, 2026 | 27,900.00 | 29,400.00 | 27,800.00 | 29,100.00 | 28,949.67 | 5.43% | 1,331,173 |
| Mar 24, 2026 | 28,100.00 | 28,600.00 | 26,700.00 | 27,600.00 | 27,457.42 | 1.85% | 1,090,181 |
| Mar 23, 2026 | 28,100.00 | 28,300.00 | 26,800.00 | 27,100.00 | 26,960.00 | -6.71% | 1,437,011 |
| Mar 20, 2026 | 29,900.00 | 30,700.00 | 28,750.00 | 29,050.00 | 28,899.93 | -2.19% | 1,787,833 |
| Mar 19, 2026 | 29,400.00 | 30,000.00 | 29,200.00 | 29,700.00 | 29,546.57 | -1.49% | 1,015,582 |
| Mar 18, 2026 | 29,700.00 | 30,200.00 | 29,550.00 | 30,150.00 | 29,994.24 | 3.43% | 1,250,997 |
| Mar 17, 2026 | 29,600.00 | 30,300.00 | 29,150.00 | 29,150.00 | 28,999.41 | 0.34% | 1,660,629 |
| Mar 16, 2026 | 29,000.00 | 29,750.00 | 28,150.00 | 29,050.00 | 28,899.93 | 0.17% | 1,301,498 |
| Mar 13, 2026 | 29,200.00 | 29,600.00 | 28,650.00 | 29,000.00 | 28,850.18 | -3.17% | 1,461,422 |
| Mar 12, 2026 | 29,850.00 | 31,100.00 | 29,550.00 | 29,950.00 | 29,795.28 | -0.17% | 1,682,706 |
| Mar 11, 2026 | 31,900.00 | 32,000.00 | 29,400.00 | 30,000.00 | 29,845.02 | -3.85% | 2,518,858 |
| Mar 10, 2026 | 31,500.00 | 32,000.00 | 30,050.00 | 31,200.00 | 31,038.82 | 5.76% | 3,817,222 |
| Mar 9, 2026 | 31,300.00 | 33,100.00 | 28,850.00 | 29,500.00 | 29,347.60 | -10.88% | 3,257,821 |
| Mar 6, 2026 | 30,050.00 | 33,500.00 | 30,000.00 | 33,100.00 | 32,929.00 | 8.17% | 6,215,527 |
| Mar 5, 2026 | 28,100.00 | 32,000.00 | 27,900.00 | 30,600.00 | 30,441.92 | 19.77% | 4,503,157 |
| Mar 4, 2026 | 29,000.00 | 30,650.00 | 25,550.00 | 25,550.00 | 25,418.01 | -16.78% | 4,255,343 |
| Mar 3, 2026 | 30,950.00 | 33,600.00 | 30,250.00 | 30,700.00 | 30,541.40 | -3.61% | 4,488,349 |
| Feb 27, 2026 | 31,550.00 | 32,500.00 | 30,800.00 | 31,850.00 | 31,685.46 | -1.09% | 2,160,135 |
| Feb 26, 2026 | 31,650.00 | 32,300.00 | 31,100.00 | 32,200.00 | 32,033.65 | 3.37% | 2,615,660 |
| Feb 25, 2026 | 32,050.00 | 32,050.00 | 31,150.00 | 31,150.00 | 30,989.08 | -0.95% | 1,599,040 |
| Feb 24, 2026 | 31,000.00 | 31,800.00 | 30,500.00 | 31,450.00 | 31,287.53 | 1.29% | 1,523,917 |
| Feb 23, 2026 | 32,150.00 | 32,650.00 | 30,650.00 | 31,050.00 | 30,889.59 | -2.66% | 2,081,516 |
| Feb 20, 2026 | 33,300.00 | 33,300.00 | 31,800.00 | 31,900.00 | 31,735.20 | -3.33% | 1,759,394 |
| Feb 19, 2026 | 31,200.00 | 33,750.00 | 30,750.00 | 33,000.00 | 32,829.52 | 6.28% | 3,830,741 |
| Feb 13, 2026 | 31,750.00 | 32,200.00 | 30,800.00 | 31,050.00 | 30,889.59 | -3.57% | 1,695,418 |
| Feb 12, 2026 | 32,200.00 | 32,250.00 | 30,450.00 | 32,200.00 | 32,033.65 | 0.63% | 2,494,063 |
| Feb 11, 2026 | 32,150.00 | 32,550.00 | 31,600.00 | 32,000.00 | 31,834.69 | -1.69% | 1,087,705 |
| Feb 10, 2026 | 34,200.00 | 34,700.00 | 32,350.00 | 32,550.00 | 32,381.85 | -3.70% | 1,557,455 |
| Feb 9, 2026 | 33,900.00 | 34,000.00 | 33,050.00 | 33,800.00 | 33,625.39 | 3.05% | 1,593,280 |
| Feb 6, 2026 | 33,500.00 | 34,100.00 | 32,100.00 | 32,800.00 | 32,630.55 | -5.88% | 2,452,664 |
| Feb 5, 2026 | 35,650.00 | 37,450.00 | 34,050.00 | 34,850.00 | 34,669.96 | 3.11% | 5,493,459 |
| Feb 4, 2026 | 32,600.00 | 34,450.00 | 32,600.00 | 33,800.00 | 33,625.39 | 3.84% | 3,435,899 |
| Feb 3, 2026 | 33,500.00 | 33,600.00 | 31,800.00 | 32,550.00 | 32,381.85 | 1.24% | 2,763,694 |
| Feb 2, 2026 | 33,500.00 | 34,500.00 | 31,650.00 | 32,150.00 | 31,983.91 | -4.46% | 2,676,962 |
| Jan 30, 2026 | 32,750.00 | 35,450.00 | 32,700.00 | 33,650.00 | 33,476.16 | 2.59% | 6,626,639 |
| Jan 29, 2026 | 34,250.00 | 34,850.00 | 31,450.00 | 32,800.00 | 32,630.55 | -3.10% | 4,970,780 |
| Jan 28, 2026 | 32,850.00 | 34,450.00 | 32,150.00 | 33,850.00 | 33,675.13 | 5.95% | 7,395,675 |
| Jan 27, 2026 | 31,000.00 | 32,350.00 | 30,750.00 | 31,950.00 | 31,784.94 | 0.95% | 3,668,754 |
| Jan 26, 2026 | 28,900.00 | 31,950.00 | 28,600.00 | 31,650.00 | 31,486.49 | 9.52% | 8,871,210 |
| Jan 23, 2026 | 28,650.00 | 29,700.00 | 28,350.00 | 28,900.00 | 28,750.70 | -0.52% | 2,640,898 |
| Jan 22, 2026 | 30,650.00 | 31,900.00 | 29,000.00 | 29,050.00 | 28,899.93 | - | 5,158,486 |
| Jan 21, 2026 | 28,700.00 | 30,500.00 | 28,525.00 | 29,050.00 | 28,899.93 | -2.84% | 5,023,662 |
| Jan 20, 2026 | 31,050.00 | 34,050.00 | 28,000.00 | 29,900.00 | 29,745.54 | -0.33% | 17,729,910 |
| Jan 19, 2026 | 28,500.00 | 30,800.00 | 28,100.00 | 30,000.00 | 29,845.02 | 5.63% | 8,475,002 |
| Jan 16, 2026 | 28,850.00 | 29,450.00 | 27,800.00 | 28,400.00 | 28,253.28 | 0.35% | 4,014,791 |
| Jan 15, 2026 | 28,650.00 | 28,750.00 | 27,750.00 | 28,300.00 | 28,153.80 | 0.71% | 3,211,518 |
| Jan 14, 2026 | 29,050.00 | 29,200.00 | 27,650.00 | 28,100.00 | 27,954.83 | -5.55% | 3,830,443 |
| Jan 13, 2026 | 27,050.00 | 30,850.00 | 26,850.00 | 29,750.00 | 29,596.31 | 13.33% | 22,009,650 |
| Jan 12, 2026 | 26,600.00 | 27,000.00 | 25,800.00 | 26,250.00 | 26,114.39 | 2.74% | 2,836,346 |
| Jan 9, 2026 | 27,450.00 | 27,500.00 | 25,450.00 | 25,550.00 | 25,418.01 | -4.13% | 2,637,782 |
| Jan 8, 2026 | 25,800.00 | 26,650.00 | 25,250.00 | 26,650.00 | 26,512.32 | 1.72% | 1,732,555 |
| Jan 7, 2026 | 27,100.00 | 27,750.00 | 25,750.00 | 26,200.00 | 26,064.65 | 1.55% | 3,257,887 |
| Jan 6, 2026 | 26,300.00 | 26,350.00 | 25,450.00 | 25,800.00 | 25,666.72 | -2.46% | 2,028,349 |
| Jan 5, 2026 | 28,250.00 | 28,250.00 | 25,700.00 | 26,450.00 | 26,313.36 | -2.58% | 4,463,909 |
| Jan 2, 2026 | 23,750.00 | 27,800.00 | 23,700.00 | 27,150.00 | 27,009.74 | 18.56% | 9,703,535 |
| Dec 30, 2025 | 23,650.00 | 23,750.00 | 22,500.00 | 22,900.00 | 22,781.70 | -2.76% | 2,612,138 |
| Dec 29, 2025 | 23,200.00 | 24,100.00 | 23,100.00 | 23,550.00 | 23,428.34 | 1.95% | 3,055,037 |
| Dec 26, 2025 | 23,300.00 | 23,750.00 | 22,950.00 | 23,100.00 | 22,980.66 | -0.43% | 2,481,061 |
| Dec 24, 2025 | 23,650.00 | 24,150.00 | 23,100.00 | 23,200.00 | 23,080.15 | -1.90% | 2,227,919 |
| Dec 23, 2025 | 24,800.00 | 25,275.00 | 23,400.00 | 23,650.00 | 23,527.82 | -3.47% | 4,018,823 |
| Dec 22, 2025 | 24,050.00 | 25,650.00 | 23,350.00 | 24,500.00 | 24,373.43 | 3.38% | 7,615,936 |
| Dec 19, 2025 | 24,500.00 | 24,500.00 | 23,150.00 | 23,700.00 | 23,577.56 | -0.84% | 4,072,011 |
| Dec 18, 2025 | 23,900.00 | 24,900.00 | 23,450.00 | 23,900.00 | 23,776.53 | -2.25% | 3,534,312 |
| Dec 17, 2025 | 24,950.00 | 25,250.00 | 24,150.00 | 24,450.00 | 24,323.69 | -0.81% | 3,623,334 |
| Dec 16, 2025 | 25,950.00 | 26,200.00 | 24,550.00 | 24,650.00 | 24,522.66 | -5.19% | 3,748,884 |
| Dec 15, 2025 | 25,850.00 | 26,950.00 | 25,700.00 | 26,000.00 | 25,865.68 | -2.07% | 3,990,844 |
| Dec 12, 2025 | 26,950.00 | 27,450.00 | 26,300.00 | 26,550.00 | 26,412.84 | -2.57% | 4,177,427 |
| Dec 11, 2025 | 27,050.00 | 28,650.00 | 26,700.00 | 27,250.00 | 27,109.23 | 1.11% | 9,250,402 |
| Dec 10, 2025 | 27,650.00 | 27,650.00 | 26,450.00 | 26,950.00 | 26,810.77 | -1.64% | 4,759,614 |
| Dec 9, 2025 | 26,550.00 | 30,300.00 | 25,850.00 | 27,400.00 | 27,258.45 | 3.40% | 23,070,170 |
| Dec 8, 2025 | 27,000.00 | 27,250.00 | 26,000.00 | 26,500.00 | 26,363.10 | -1.67% | 5,218,172 |
| Dec 5, 2025 | 28,350.00 | 28,600.00 | 26,450.00 | 26,950.00 | 26,810.77 | -3.92% | 8,813,715 |
| Dec 4, 2025 | 28,900.00 | 29,400.00 | 27,500.00 | 28,050.00 | 27,905.09 | -2.60% | 11,740,520 |
| Dec 3, 2025 | 27,750.00 | 29,450.00 | 27,550.00 | 28,800.00 | 28,651.22 | 3.78% | 15,724,180 |
| Dec 2, 2025 | 26,450.00 | 28,150.00 | 25,650.00 | 27,750.00 | 27,606.64 | 5.92% | 23,566,840 |