YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea
· Delayed Price · Currency is KRW 10,270
+70 (0.69%)
At close: Apr 28, 2026
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,200.00 | 10,320.00 | 10,050.00 | 10,270.00 | 10,270.00 | 0.69% | 50,288 |
| Apr 27, 2026 | 10,400.00 | 10,470.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 71,674 |
| Apr 24, 2026 | 10,050.00 | 10,210.00 | 10,030.00 | 10,200.00 | 10,200.00 | 1.59% | 65,684 |
| Apr 23, 2026 | 10,000.00 | 10,260.00 | 9,880.00 | 10,040.00 | 10,040.00 | 0.20% | 69,288 |
| Apr 22, 2026 | 9,940.00 | 10,060.00 | 9,850.00 | 10,020.00 | 10,020.00 | 0.80% | 69,635 |
| Apr 21, 2026 | 9,950.00 | 10,120.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.10% | 57,550 |
| Apr 20, 2026 | 10,040.00 | 10,230.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.90% | 71,528 |
| Apr 17, 2026 | 9,700.00 | 10,180.00 | 9,510.00 | 10,040.00 | 10,040.00 | 3.51% | 115,266 |
| Apr 16, 2026 | 9,560.00 | 9,850.00 | 9,450.00 | 9,700.00 | 9,700.00 | 1.57% | 94,858 |
| Apr 15, 2026 | 9,400.00 | 9,570.00 | 9,290.00 | 9,550.00 | 9,550.00 | 1.81% | 75,334 |
| Apr 14, 2026 | 9,000.00 | 9,380.00 | 8,990.00 | 9,380.00 | 9,380.00 | 4.69% | 98,199 |
| Apr 13, 2026 | 9,060.00 | 9,130.00 | 8,890.00 | 8,960.00 | 8,960.00 | -1.21% | 56,661 |
| Apr 10, 2026 | 8,890.00 | 9,110.00 | 8,820.00 | 9,070.00 | 9,070.00 | 2.37% | 79,624 |
| Apr 9, 2026 | 8,690.00 | 8,900.00 | 8,590.00 | 8,860.00 | 8,860.00 | 1.96% | 72,961 |
| Apr 8, 2026 | 8,650.00 | 8,750.00 | 8,520.00 | 8,690.00 | 8,690.00 | 1.52% | 35,877 |
| Apr 7, 2026 | 8,540.00 | 8,740.00 | 8,510.00 | 8,560.00 | 8,560.00 | 0.23% | 38,964 |
| Apr 6, 2026 | 8,570.00 | 9,000.00 | 8,450.00 | 8,540.00 | 8,540.00 | -0.35% | 50,794 |
| Apr 3, 2026 | 8,300.00 | 8,700.00 | 8,300.00 | 8,570.00 | 8,570.00 | 4.13% | 63,487 |
| Apr 2, 2026 | 8,500.00 | 8,670.00 | 8,190.00 | 8,230.00 | 8,230.00 | -3.18% | 26,805 |
| Apr 1, 2026 | 8,170.00 | 8,560.00 | 8,170.00 | 8,500.00 | 8,500.00 | 4.68% | 39,321 |
| Mar 31, 2026 | 8,280.00 | 8,280.00 | 8,010.00 | 8,120.00 | 8,120.00 | -1.93% | 39,868 |
| Mar 30, 2026 | 8,330.00 | 8,350.00 | 8,050.00 | 8,280.00 | 8,280.00 | -1.08% | 30,797 |
| Mar 27, 2026 | 8,350.00 | 8,450.00 | 8,240.00 | 8,370.00 | 8,370.00 | 0.12% | 22,610 |
| Mar 26, 2026 | 8,440.00 | 8,510.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.95% | 24,643 |
| Mar 25, 2026 | 8,280.00 | 8,480.00 | 8,280.00 | 8,440.00 | 8,440.00 | 1.32% | 31,461 |
| Mar 24, 2026 | 8,080.00 | 8,390.00 | 8,080.00 | 8,330.00 | 8,330.00 | 3.48% | 24,881 |
| Mar 23, 2026 | 8,220.00 | 8,230.00 | 8,030.00 | 8,050.00 | 8,050.00 | -3.01% | 25,212 |
| Mar 20, 2026 | 8,170.00 | 8,470.00 | 8,130.00 | 8,300.00 | 8,300.00 | 1.97% | 31,823 |
| Mar 19, 2026 | 8,240.00 | 8,240.00 | 8,010.00 | 8,140.00 | 8,140.00 | -2.28% | 32,810 |
| Mar 18, 2026 | 8,360.00 | 8,460.00 | 8,290.00 | 8,330.00 | 8,330.00 | 0.24% | 33,279 |
| Mar 17, 2026 | 8,410.00 | 8,500.00 | 8,310.00 | 8,310.00 | 8,310.00 | -1.07% | 29,043 |
| Mar 16, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,400.00 | 8,400.00 | -2.33% | 23,151 |
| Mar 13, 2026 | 8,700.00 | 8,820.00 | 8,510.00 | 8,600.00 | 8,600.00 | -1.49% | 51,618 |
| Mar 12, 2026 | 8,540.00 | 8,750.00 | 8,430.00 | 8,730.00 | 8,730.00 | 2.11% | 56,863 |
| Mar 11, 2026 | 8,480.00 | 8,670.00 | 8,440.00 | 8,550.00 | 8,550.00 | 0.83% | 61,687 |
| Mar 10, 2026 | 8,390.00 | 8,520.00 | 8,330.00 | 8,480.00 | 8,480.00 | 2.05% | 24,899 |
| Mar 9, 2026 | 8,570.00 | 8,570.00 | 8,040.00 | 8,310.00 | 8,310.00 | -4.37% | 43,659 |
| Mar 6, 2026 | 8,240.00 | 8,690.00 | 8,240.00 | 8,690.00 | 8,690.00 | 3.70% | 40,807 |
| Mar 5, 2026 | 7,840.00 | 8,400.00 | 7,840.00 | 8,380.00 | 8,380.00 | 9.40% | 72,605 |
| Mar 4, 2026 | 8,380.00 | 8,380.00 | 7,400.00 | 7,660.00 | 7,660.00 | -9.35% | 133,762 |
| Mar 3, 2026 | 8,760.00 | 8,770.00 | 8,440.00 | 8,450.00 | 8,450.00 | -3.98% | 102,942 |
| Feb 27, 2026 | 8,770.00 | 8,880.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.34% | 67,780 |
| Feb 26, 2026 | 9,150.00 | 9,150.00 | 8,770.00 | 8,770.00 | 8,770.00 | -3.52% | 304,002 |
| Feb 25, 2026 | 8,910.00 | 9,240.00 | 8,895.00 | 9,090.00 | 9,090.00 | 2.48% | 108,321 |
| Feb 24, 2026 | 8,810.00 | 8,950.00 | 8,690.00 | 8,870.00 | 8,870.00 | 0.68% | 89,665 |
| Feb 23, 2026 | 8,700.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,810.00 | 1.26% | 54,745 |
| Feb 20, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 51,787 |
| Feb 19, 2026 | 8,520.00 | 8,870.00 | 8,520.00 | 8,800.00 | 8,800.00 | 3.41% | 98,933 |
| Feb 13, 2026 | 8,530.00 | 8,660.00 | 8,340.00 | 8,510.00 | 8,510.00 | -0.35% | 90,165 |
| Feb 12, 2026 | 8,490.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.59% | 70,685 |
| Feb 11, 2026 | 8,460.00 | 8,600.00 | 8,300.00 | 8,490.00 | 8,490.00 | 1.43% | 78,916 |
| Feb 10, 2026 | 8,340.00 | 8,390.00 | 8,230.00 | 8,370.00 | 8,370.00 | 1.45% | 60,835 |
| Feb 9, 2026 | 8,090.00 | 8,300.00 | 8,090.00 | 8,250.00 | 8,250.00 | 2.36% | 55,806 |
| Feb 6, 2026 | 8,250.00 | 8,250.00 | 7,890.00 | 8,060.00 | 8,060.00 | -2.30% | 91,139 |
| Feb 5, 2026 | 8,560.00 | 8,640.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.62% | 123,873 |
| Feb 4, 2026 | 9,300.00 | 9,400.00 | 8,410.00 | 8,560.00 | 8,560.00 | 4.01% | 578,103 |
| Feb 3, 2026 | 8,120.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 1.60% | 65,256 |
| Feb 2, 2026 | 7,980.00 | 8,210.00 | 7,950.00 | 8,100.00 | 8,100.00 | -0.12% | 74,654 |
| Jan 30, 2026 | 8,280.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | -2.05% | 60,022 |
| Jan 29, 2026 | 8,200.00 | 8,380.00 | 8,030.00 | 8,280.00 | 8,280.00 | 1.60% | 125,371 |
| Jan 28, 2026 | 8,370.00 | 8,400.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.93% | 146,439 |
| Jan 27, 2026 | 7,850.00 | 8,310.00 | 7,730.00 | 8,310.00 | 8,310.00 | 4.79% | 243,133 |
| Jan 26, 2026 | 7,830.00 | 7,980.00 | 7,800.00 | 7,930.00 | 7,930.00 | 0.63% | 78,144 |
| Jan 23, 2026 | 8,000.00 | 8,040.00 | 7,830.00 | 7,880.00 | 7,880.00 | -1.50% | 74,108 |
| Jan 22, 2026 | 8,130.00 | 8,300.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.96% | 128,457 |
| Jan 21, 2026 | 8,110.00 | 8,160.00 | 7,720.00 | 8,160.00 | 8,160.00 | -0.37% | 157,031 |
| Jan 20, 2026 | 8,130.00 | 8,370.00 | 7,890.00 | 8,190.00 | 8,190.00 | -0.97% | 224,750 |
| Jan 19, 2026 | 8,230.00 | 8,440.00 | 8,000.00 | 8,270.00 | 8,270.00 | 1.35% | 406,156 |
| Jan 16, 2026 | 8,720.00 | 8,790.00 | 8,050.00 | 8,160.00 | 8,160.00 | -7.38% | 605,550 |
| Jan 15, 2026 | 7,400.00 | 9,450.00 | 7,330.00 | 8,810.00 | 8,810.00 | 18.73% | 3,973,294 |
| Jan 14, 2026 | 7,970.00 | 8,000.00 | 7,400.00 | 7,420.00 | 7,420.00 | -5.48% | 349,940 |
| Jan 13, 2026 | 6,420.00 | 8,180.00 | 6,420.00 | 7,850.00 | 7,850.00 | 22.66% | 2,758,913 |
| Jan 12, 2026 | 6,440.00 | 6,520.00 | 6,370.00 | 6,400.00 | 6,400.00 | -0.62% | 14,305 |
| Jan 9, 2026 | 6,340.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,440.00 | 1.58% | 21,884 |
| Jan 8, 2026 | 6,640.00 | 6,650.00 | 6,330.00 | 6,340.00 | 6,340.00 | -4.23% | 46,587 |
| Jan 7, 2026 | 6,760.00 | 6,800.00 | 6,580.00 | 6,620.00 | 6,620.00 | -2.65% | 40,364 |
| Jan 6, 2026 | 6,880.00 | 6,910.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.02% | 16,305 |
| Jan 5, 2026 | 6,830.00 | 6,910.00 | 6,830.00 | 6,870.00 | 6,870.00 | 0.59% | 8,858 |
| Jan 2, 2026 | 6,850.00 | 6,900.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.44% | 23,980 |
| Dec 30, 2025 | 6,900.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | -0.58% | 9,426 |
| Dec 29, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.57% | 12,881 |
| Dec 26, 2025 | 7,020.00 | 7,050.00 | 6,980.00 | 7,010.00 | 6,910.00 | - | 12,231 |
| Dec 24, 2025 | 7,030.00 | 7,060.00 | 6,990.00 | 7,010.00 | 6,910.00 | -0.14% | 4,623 |
| Dec 23, 2025 | 7,110.00 | 7,140.00 | 7,020.00 | 7,020.00 | 6,919.86 | -1.13% | 9,278 |
| Dec 22, 2025 | 7,080.00 | 7,120.00 | 7,040.00 | 7,100.00 | 6,998.72 | 0.57% | 9,417 |
| Dec 19, 2025 | 6,970.00 | 7,070.00 | 6,970.00 | 7,060.00 | 6,959.29 | 1.29% | 7,879 |
| Dec 18, 2025 | 7,060.00 | 7,060.00 | 6,950.00 | 6,970.00 | 6,870.57 | -1.27% | 6,604 |
| Dec 17, 2025 | 7,060.00 | 7,080.00 | 6,960.00 | 7,060.00 | 6,959.29 | - | 14,579 |
| Dec 16, 2025 | 7,150.00 | 7,150.00 | 7,000.00 | 7,060.00 | 6,959.29 | -1.12% | 13,080 |
| Dec 15, 2025 | 7,150.00 | 7,160.00 | 7,060.00 | 7,140.00 | 7,038.15 | 0.14% | 20,919 |
| Dec 12, 2025 | 7,080.00 | 7,130.00 | 7,020.00 | 7,130.00 | 7,028.29 | 0.85% | 15,251 |
| Dec 11, 2025 | 7,020.00 | 7,090.00 | 6,960.00 | 7,070.00 | 6,969.14 | 1.00% | 13,250 |
| Dec 10, 2025 | 7,100.00 | 7,140.00 | 7,000.00 | 7,000.00 | 6,900.14 | -1.13% | 14,600 |
| Dec 9, 2025 | 7,090.00 | 7,100.00 | 6,900.00 | 7,080.00 | 6,979.00 | 0.28% | 21,795 |
| Dec 8, 2025 | 7,120.00 | 7,120.00 | 7,060.00 | 7,060.00 | 6,959.29 | -0.42% | 8,706 |
| Dec 5, 2025 | 7,060.00 | 7,200.00 | 7,010.00 | 7,090.00 | 6,988.86 | 0.71% | 25,360 |
| Dec 4, 2025 | 7,050.00 | 7,060.00 | 7,000.00 | 7,040.00 | 6,939.57 | 0.14% | 7,454 |
| Dec 3, 2025 | 7,000.00 | 7,030.00 | 6,900.00 | 7,030.00 | 6,929.71 | 0.43% | 8,288 |
| Dec 2, 2025 | 7,020.00 | 7,110.00 | 6,970.00 | 7,000.00 | 6,900.14 | - | 10,076 |
| Dec 1, 2025 | 6,970.00 | 7,100.00 | 6,960.00 | 7,000.00 | 6,900.14 | 0.57% | 15,566 |