YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea
· Delayed Price · Currency is KRW 7,090.00
+50.00 (0.71%)
At close: Dec 5, 2025
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,060.00 | 7,200.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.71% | 24,979 |
| Dec 4, 2025 | 7,050.00 | 7,060.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.14% | 7,454 |
| Dec 3, 2025 | 7,000.00 | 7,030.00 | 6,900.00 | 7,030.00 | 7,030.00 | 0.43% | 8,288 |
| Dec 2, 2025 | 7,020.00 | 7,110.00 | 6,970.00 | 7,000.00 | 7,000.00 | - | 10,049 |
| Dec 1, 2025 | 6,970.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.57% | 15,540 |
| Nov 28, 2025 | 6,720.00 | 6,970.00 | 6,720.00 | 6,960.00 | 6,960.00 | 3.11% | 12,296 |
| Nov 27, 2025 | 6,800.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.44% | 7,836 |
| Nov 26, 2025 | 6,780.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.65% | 7,839 |
| Nov 25, 2025 | 6,680.00 | 6,790.00 | 6,650.00 | 6,670.00 | 6,670.00 | -1.33% | 7,560 |
| Nov 24, 2025 | 6,790.00 | 6,810.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.44% | 8,408 |
| Nov 21, 2025 | 6,860.00 | 6,865.00 | 6,770.00 | 6,790.00 | 6,790.00 | -1.59% | 6,718 |
| Nov 20, 2025 | 6,650.00 | 7,060.00 | 6,650.00 | 6,900.00 | 6,900.00 | 2.99% | 15,776 |
| Nov 19, 2025 | 6,840.00 | 6,840.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.76% | 13,519 |
| Nov 18, 2025 | 6,890.00 | 6,930.00 | 6,750.00 | 6,820.00 | 6,820.00 | -0.58% | 15,045 |
| Nov 17, 2025 | 6,940.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.87% | 9,161 |
| Nov 14, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.28% | 15,149 |
| Nov 13, 2025 | 7,050.00 | 7,060.00 | 6,950.00 | 7,010.00 | 7,010.00 | -0.57% | 5,523 |
| Nov 12, 2025 | 6,880.00 | 7,050.00 | 6,880.00 | 7,050.00 | 7,050.00 | 1.73% | 11,195 |
| Nov 11, 2025 | 6,990.00 | 7,100.00 | 6,930.00 | 6,930.00 | 6,930.00 | -1.28% | 13,140 |
| Nov 10, 2025 | 6,890.00 | 7,050.00 | 6,880.00 | 7,020.00 | 7,020.00 | 1.89% | 13,009 |
| Nov 7, 2025 | 7,020.00 | 7,020.00 | 6,800.00 | 6,890.00 | 6,890.00 | -1.71% | 31,898 |
| Nov 6, 2025 | 7,050.00 | 7,130.00 | 6,930.00 | 7,010.00 | 7,010.00 | -0.43% | 12,983 |
| Nov 5, 2025 | 7,090.00 | 7,110.00 | 6,850.00 | 7,040.00 | 7,040.00 | -0.85% | 27,767 |
| Nov 4, 2025 | 7,170.00 | 7,250.00 | 6,750.00 | 7,100.00 | 7,100.00 | -4.05% | 118,713 |
| Nov 3, 2025 | 7,640.00 | 7,650.00 | 7,370.00 | 7,400.00 | 7,400.00 | -3.14% | 52,476 |
| Oct 31, 2025 | 7,640.00 | 7,860.00 | 7,510.00 | 7,640.00 | 7,640.00 | - | 26,479 |
| Oct 30, 2025 | 7,720.00 | 7,930.00 | 7,540.00 | 7,640.00 | 7,640.00 | - | 43,855 |
| Oct 29, 2025 | 7,790.00 | 7,790.00 | 7,590.00 | 7,640.00 | 7,640.00 | -2.05% | 28,261 |
| Oct 28, 2025 | 7,750.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,800.00 | 0.52% | 20,524 |
| Oct 27, 2025 | 7,850.00 | 7,900.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.64% | 28,841 |
| Oct 24, 2025 | 7,760.00 | 7,830.00 | 7,720.00 | 7,810.00 | 7,810.00 | 0.77% | 17,647 |
| Oct 23, 2025 | 7,810.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.77% | 17,386 |
| Oct 22, 2025 | 7,780.00 | 7,830.00 | 7,660.00 | 7,810.00 | 7,810.00 | 1.56% | 19,932 |
| Oct 21, 2025 | 7,820.00 | 7,900.00 | 7,650.00 | 7,690.00 | 7,690.00 | -1.91% | 92,141 |
| Oct 20, 2025 | 7,950.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,840.00 | -1.51% | 65,822 |
| Oct 17, 2025 | 8,130.00 | 8,130.00 | 7,890.00 | 7,960.00 | 7,960.00 | -2.21% | 55,179 |
| Oct 16, 2025 | 8,500.00 | 8,580.00 | 8,060.00 | 8,140.00 | 8,140.00 | -1.09% | 83,824 |
| Oct 15, 2025 | 8,190.00 | 8,270.00 | 8,110.00 | 8,230.00 | 8,230.00 | 0.49% | 22,031 |
| Oct 14, 2025 | 8,210.00 | 8,270.00 | 8,030.00 | 8,190.00 | 8,190.00 | -0.24% | 40,980 |
| Oct 13, 2025 | 8,150.00 | 8,290.00 | 8,060.00 | 8,210.00 | 8,210.00 | -1.08% | 37,982 |
| Oct 10, 2025 | 8,690.00 | 8,690.00 | 8,300.00 | 8,300.00 | 8,300.00 | -4.49% | 59,888 |
| Oct 2, 2025 | 8,000.00 | 8,690.00 | 8,000.00 | 8,690.00 | 8,690.00 | 8.76% | 171,959 |
| Oct 1, 2025 | 7,950.00 | 8,030.00 | 7,920.00 | 7,990.00 | 7,990.00 | 0.50% | 17,409 |
| Sep 30, 2025 | 8,120.00 | 8,180.00 | 7,930.00 | 7,950.00 | 7,950.00 | -1.97% | 34,272 |
| Sep 29, 2025 | 8,260.00 | 8,280.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.82% | 31,890 |
| Sep 26, 2025 | 8,110.00 | 8,550.00 | 7,960.00 | 8,260.00 | 8,260.00 | 1.10% | 205,998 |
| Sep 25, 2025 | 7,350.00 | 8,360.00 | 7,330.00 | 8,170.00 | 8,170.00 | 11.16% | 766,526 |
| Sep 24, 2025 | 7,440.00 | 7,440.00 | 7,330.00 | 7,350.00 | 7,350.00 | -1.08% | 11,812 |
| Sep 23, 2025 | 7,470.00 | 7,500.00 | 7,420.00 | 7,430.00 | 7,430.00 | -0.54% | 12,278 |
| Sep 22, 2025 | 7,580.00 | 7,580.00 | 7,470.00 | 7,470.00 | 7,470.00 | -1.45% | 14,438 |
| Sep 19, 2025 | 7,520.00 | 7,580.00 | 7,450.00 | 7,580.00 | 7,580.00 | 0.80% | 8,577 |
| Sep 18, 2025 | 7,510.00 | 7,550.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.13% | 12,911 |
| Sep 17, 2025 | 7,600.00 | 7,650.00 | 7,470.00 | 7,510.00 | 7,510.00 | -1.18% | 15,682 |
| Sep 16, 2025 | 7,560.00 | 7,670.00 | 7,470.00 | 7,600.00 | 7,600.00 | 0.66% | 14,665 |
| Sep 15, 2025 | 7,510.00 | 7,590.00 | 7,400.00 | 7,550.00 | 7,550.00 | 0.53% | 17,586 |
| Sep 12, 2025 | 7,460.00 | 7,510.00 | 7,430.00 | 7,510.00 | 7,510.00 | 0.67% | 12,605 |
| Sep 11, 2025 | 7,400.00 | 7,460.00 | 7,330.00 | 7,460.00 | 7,460.00 | 0.40% | 19,988 |
| Sep 10, 2025 | 7,490.00 | 7,520.00 | 7,420.00 | 7,430.00 | 7,430.00 | -0.80% | 9,993 |
| Sep 9, 2025 | 7,380.00 | 7,490.00 | 7,320.00 | 7,490.00 | 7,490.00 | 1.08% | 12,984 |
| Sep 8, 2025 | 7,420.00 | 7,490.00 | 7,350.00 | 7,410.00 | 7,410.00 | -0.13% | 5,994 |
| Sep 5, 2025 | 7,330.00 | 7,430.00 | 7,330.00 | 7,420.00 | 7,420.00 | 1.23% | 11,255 |
| Sep 4, 2025 | 7,280.00 | 7,400.00 | 7,280.00 | 7,330.00 | 7,330.00 | 0.69% | 6,566 |
| Sep 3, 2025 | 7,330.00 | 7,350.00 | 7,270.00 | 7,280.00 | 7,280.00 | -0.68% | 11,865 |
| Sep 2, 2025 | 7,340.00 | 7,360.00 | 7,210.00 | 7,330.00 | 7,330.00 | 0.83% | 10,943 |
| Sep 1, 2025 | 7,560.00 | 7,560.00 | 7,250.00 | 7,270.00 | 7,270.00 | -4.22% | 33,317 |
| Aug 29, 2025 | 7,560.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,590.00 | 0.40% | 10,033 |
| Aug 28, 2025 | 7,510.00 | 7,560.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.80% | 5,069 |
| Aug 27, 2025 | 7,610.00 | 7,620.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.32% | 19,877 |
| Aug 26, 2025 | 7,680.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.91% | 13,038 |
| Aug 25, 2025 | 7,760.00 | 7,830.00 | 7,590.00 | 7,670.00 | 7,670.00 | -1.29% | 30,204 |
| Aug 22, 2025 | 7,770.00 | 7,830.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.13% | 6,239 |
| Aug 21, 2025 | 7,760.00 | 7,890.00 | 7,710.00 | 7,760.00 | 7,760.00 | -0.26% | 13,554 |
| Aug 20, 2025 | 7,900.00 | 7,910.00 | 7,500.00 | 7,780.00 | 7,780.00 | -1.52% | 24,563 |
| Aug 19, 2025 | 7,930.00 | 8,140.00 | 7,890.00 | 7,900.00 | 7,900.00 | -0.25% | 21,540 |
| Aug 18, 2025 | 7,960.00 | 8,000.00 | 7,890.00 | 7,920.00 | 7,920.00 | -1.00% | 14,533 |
| Aug 14, 2025 | 8,060.00 | 8,070.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.62% | 9,217 |
| Aug 13, 2025 | 8,120.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.74% | 14,053 |
| Aug 12, 2025 | 8,090.00 | 8,180.00 | 8,050.00 | 8,110.00 | 8,110.00 | 0.25% | 27,413 |
| Aug 11, 2025 | 8,060.00 | 8,130.00 | 8,040.00 | 8,090.00 | 8,090.00 | -0.12% | 16,004 |
| Aug 8, 2025 | 7,990.00 | 8,220.00 | 7,920.00 | 8,100.00 | 8,100.00 | 1.50% | 22,700 |
| Aug 7, 2025 | 8,030.00 | 8,030.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.50% | 10,876 |
| Aug 6, 2025 | 7,990.00 | 8,050.00 | 7,850.00 | 8,020.00 | 8,020.00 | 0.38% | 28,657 |
| Aug 5, 2025 | 7,890.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,990.00 | 1.14% | 8,948 |
| Aug 4, 2025 | 7,880.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.25% | 14,582 |
| Aug 1, 2025 | 8,080.00 | 8,080.00 | 7,880.00 | 7,880.00 | 7,880.00 | -2.48% | 11,873 |
| Jul 31, 2025 | 8,210.00 | 8,210.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.37% | 16,259 |
| Jul 30, 2025 | 7,990.00 | 8,110.00 | 7,920.00 | 8,110.00 | 8,110.00 | 2.40% | 15,221 |
| Jul 29, 2025 | 8,000.00 | 8,000.00 | 7,830.00 | 7,920.00 | 7,920.00 | -1.00% | 17,571 |
| Jul 28, 2025 | 8,120.00 | 8,120.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.48% | 18,283 |
| Jul 25, 2025 | 8,110.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.12% | 18,966 |
| Jul 24, 2025 | 8,180.00 | 8,180.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.98% | 18,357 |
| Jul 23, 2025 | 8,160.00 | 8,200.00 | 7,990.00 | 8,190.00 | 8,190.00 | 0.24% | 18,300 |
| Jul 22, 2025 | 8,060.00 | 8,170.00 | 7,900.00 | 8,170.00 | 8,170.00 | 1.36% | 24,880 |
| Jul 21, 2025 | 8,060.00 | 8,070.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.37% | 12,004 |
| Jul 18, 2025 | 8,150.00 | 8,150.00 | 7,980.00 | 8,030.00 | 8,030.00 | -1.47% | 17,297 |
| Jul 17, 2025 | 8,160.00 | 8,170.00 | 8,020.00 | 8,150.00 | 8,150.00 | -0.12% | 10,705 |
| Jul 16, 2025 | 8,080.00 | 8,180.00 | 7,980.00 | 8,160.00 | 8,160.00 | 1.12% | 33,608 |
| Jul 15, 2025 | 8,020.00 | 8,100.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.62% | 12,910 |
| Jul 14, 2025 | 8,070.00 | 8,070.00 | 7,980.00 | 8,020.00 | 8,020.00 | -0.62% | 8,995 |
| Jul 11, 2025 | 7,900.00 | 8,070.00 | 7,870.00 | 8,070.00 | 8,070.00 | 2.28% | 25,956 |