Skip to main content
YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,310.00
-380.00 (-4.37%)
At close: Mar 9, 2026

YOUNGHWA TECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,570.008,570.008,040.008,310.008,310.00-4.37%43,659
Mar 6, 20268,240.008,690.008,240.008,690.008,690.003.70%40,807
Mar 5, 20267,840.008,400.007,840.008,380.008,380.009.40%72,605
Mar 4, 20268,380.008,380.007,400.007,660.007,660.00-9.35%133,762
Mar 3, 20268,760.008,770.008,440.008,450.008,450.00-3.98%102,942
Feb 27, 20268,770.008,880.008,610.008,800.008,800.000.34%67,780
Feb 26, 20269,150.009,150.008,770.008,770.008,770.00-3.52%304,002
Feb 25, 20268,910.009,240.008,895.009,090.009,090.002.48%108,321
Feb 24, 20268,810.008,950.008,690.008,870.008,870.000.68%89,665
Feb 23, 20268,700.008,840.008,700.008,810.008,810.001.26%54,745
Feb 20, 20268,800.008,800.008,600.008,700.008,700.00-1.14%51,787
Feb 19, 20268,520.008,870.008,520.008,800.008,800.003.41%98,933
Feb 13, 20268,530.008,660.008,340.008,510.008,510.00-0.35%90,165
Feb 12, 20268,490.008,620.008,300.008,540.008,540.000.59%70,685
Feb 11, 20268,460.008,600.008,300.008,490.008,490.001.43%78,916
Feb 10, 20268,340.008,390.008,230.008,370.008,370.001.45%60,835
Feb 9, 20268,090.008,300.008,090.008,250.008,250.002.36%55,806
Feb 6, 20268,250.008,250.007,890.008,060.008,060.00-2.30%91,139
Feb 5, 20268,560.008,640.008,250.008,250.008,250.00-3.62%123,873
Feb 4, 20269,300.009,400.008,410.008,560.008,560.004.01%578,103
Feb 3, 20268,120.008,230.008,050.008,230.008,230.001.60%65,256
Feb 2, 20267,980.008,210.007,950.008,100.008,100.00-0.12%74,654
Jan 30, 20268,280.008,360.008,110.008,110.008,110.00-2.05%60,022
Jan 29, 20268,200.008,380.008,030.008,280.008,280.001.60%125,371
Jan 28, 20268,370.008,400.008,150.008,150.008,150.00-1.93%146,439
Jan 27, 20267,850.008,310.007,730.008,310.008,310.004.79%243,133
Jan 26, 20267,830.007,980.007,800.007,930.007,930.000.63%78,144
Jan 23, 20268,000.008,040.007,830.007,880.007,880.00-1.50%74,108
Jan 22, 20268,130.008,300.007,960.008,000.008,000.00-1.96%128,457
Jan 21, 20268,110.008,160.007,720.008,160.008,160.00-0.37%157,031
Jan 20, 20268,130.008,370.007,890.008,190.008,190.00-0.97%224,750
Jan 19, 20268,230.008,440.008,000.008,270.008,270.001.35%406,156
Jan 16, 20268,720.008,790.008,050.008,160.008,160.00-7.38%605,550
Jan 15, 20267,400.009,450.007,330.008,810.008,810.0018.73%3,973,294
Jan 14, 20267,970.008,000.007,400.007,420.007,420.00-5.48%349,940
Jan 13, 20266,420.008,180.006,420.007,850.007,850.0022.66%2,758,913
Jan 12, 20266,440.006,520.006,370.006,400.006,400.00-0.62%14,305
Jan 9, 20266,340.006,500.006,300.006,440.006,440.001.58%21,884
Jan 8, 20266,640.006,650.006,330.006,340.006,340.00-4.23%46,587
Jan 7, 20266,760.006,800.006,580.006,620.006,620.00-2.65%40,364
Jan 6, 20266,880.006,910.006,790.006,800.006,800.00-1.02%16,305
Jan 5, 20266,830.006,910.006,830.006,870.006,870.000.59%8,858
Jan 2, 20266,850.006,900.006,800.006,830.006,830.00-0.44%23,980
Dec 30, 20256,900.006,920.006,810.006,860.006,860.00-0.58%9,426
Dec 29, 20257,000.007,000.006,900.006,900.006,900.00-1.57%12,881
Dec 26, 20257,020.007,050.006,980.007,010.006,910.00-12,231
Dec 24, 20257,030.007,060.006,990.007,010.006,910.00-0.14%4,623
Dec 23, 20257,110.007,140.007,020.007,020.006,919.86-1.13%9,278
Dec 22, 20257,080.007,120.007,040.007,100.006,998.720.57%9,417
Dec 19, 20256,970.007,070.006,970.007,060.006,959.291.29%7,879
Dec 18, 20257,060.007,060.006,950.006,970.006,870.57-1.27%6,604
Dec 17, 20257,060.007,080.006,960.007,060.006,959.29-14,579
Dec 16, 20257,150.007,150.007,000.007,060.006,959.29-1.12%13,080
Dec 15, 20257,150.007,160.007,060.007,140.007,038.150.14%20,919
Dec 12, 20257,080.007,130.007,020.007,130.007,028.290.85%15,251
Dec 11, 20257,020.007,090.006,960.007,070.006,969.141.00%13,250
Dec 10, 20257,100.007,140.007,000.007,000.006,900.14-1.13%14,600
Dec 9, 20257,090.007,100.006,900.007,080.006,979.000.28%21,795
Dec 8, 20257,120.007,120.007,060.007,060.006,959.29-0.42%8,706
Dec 5, 20257,060.007,200.007,010.007,090.006,988.860.71%25,360
Dec 4, 20257,050.007,060.007,000.007,040.006,939.570.14%7,454
Dec 3, 20257,000.007,030.006,900.007,030.006,929.710.43%8,288
Dec 2, 20257,020.007,110.006,970.007,000.006,900.14-10,076
Dec 1, 20256,970.007,100.006,960.007,000.006,900.140.57%15,566
Nov 28, 20256,720.006,970.006,720.006,960.006,860.713.11%12,296
Nov 27, 20256,800.006,840.006,750.006,750.006,653.71-0.44%7,836
Nov 26, 20256,780.006,780.006,700.006,780.006,683.281.65%7,862
Nov 25, 20256,680.006,790.006,650.006,670.006,574.85-1.33%7,560
Nov 24, 20256,790.006,810.006,650.006,760.006,663.57-0.44%8,481
Nov 21, 20256,860.006,865.006,770.006,790.006,693.14-1.59%6,718
Nov 20, 20256,650.007,060.006,650.006,900.006,801.572.99%15,776
Nov 19, 20256,840.006,840.006,680.006,700.006,604.42-1.76%13,519
Nov 18, 20256,890.006,930.006,750.006,820.006,722.71-0.58%15,045
Nov 17, 20256,940.006,950.006,800.006,860.006,762.14-0.87%9,161
Nov 14, 20257,000.007,000.006,900.006,920.006,821.28-1.28%15,149
Nov 13, 20257,050.007,060.006,950.007,010.006,910.00-0.57%5,523
Nov 12, 20256,880.007,050.006,880.007,050.006,949.431.73%11,195
Nov 11, 20256,990.007,100.006,930.006,930.006,831.14-1.28%13,140
Nov 10, 20256,890.007,050.006,880.007,020.006,919.861.89%13,009
Nov 7, 20257,020.007,020.006,800.006,890.006,791.71-1.71%31,898
Nov 6, 20257,050.007,130.006,930.007,010.006,910.00-0.43%12,983
Nov 5, 20257,090.007,110.006,850.007,040.006,939.57-0.85%27,767
Nov 4, 20257,170.007,250.006,750.007,100.006,998.72-4.05%118,713
Nov 3, 20257,640.007,650.007,370.007,400.007,294.44-3.14%52,476
Oct 31, 20257,640.007,860.007,510.007,640.007,531.01-26,479
Oct 30, 20257,720.007,930.007,540.007,640.007,531.01-43,855
Oct 29, 20257,790.007,790.007,590.007,640.007,531.01-2.05%28,261
Oct 28, 20257,750.007,800.007,670.007,800.007,688.730.52%20,524
Oct 27, 20257,850.007,900.007,750.007,760.007,649.30-0.64%28,841
Oct 24, 20257,760.007,830.007,720.007,810.007,698.590.77%17,647
Oct 23, 20257,810.007,840.007,710.007,750.007,639.44-0.77%17,386
Oct 22, 20257,780.007,830.007,660.007,810.007,698.591.56%19,932
Oct 21, 20257,820.007,900.007,650.007,690.007,580.30-1.91%92,141
Oct 20, 20257,950.007,980.007,770.007,840.007,728.16-1.51%65,822
Oct 17, 20258,130.008,130.007,890.007,960.007,846.45-2.21%55,179
Oct 16, 20258,500.008,580.008,060.008,140.008,023.88-1.09%83,824
Oct 15, 20258,190.008,270.008,110.008,230.008,112.600.49%22,031
Oct 14, 20258,210.008,270.008,030.008,190.008,073.17-0.24%40,980
Oct 13, 20258,150.008,290.008,060.008,210.008,092.88-1.08%37,982
Oct 10, 20258,690.008,690.008,300.008,300.008,181.60-4.49%59,888