Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea
· Delayed Price · Currency is KRW 2,165.00
+25.00 (1.17%)
At close: Dec 5, 2025
Youil Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,140.00 | 2,285.00 | 2,070.00 | 2,165.00 | 2,165.00 | 1.17% | 4,232,546 |
| Dec 4, 2025 | 1,865.00 | 2,300.00 | 1,865.00 | 2,140.00 | 2,140.00 | 15.12% | 11,543,710 |
| Dec 3, 2025 | 1,916.00 | 1,916.00 | 1,837.00 | 1,859.00 | 1,859.00 | -2.97% | 450,762 |
| Dec 2, 2025 | 1,838.00 | 1,924.00 | 1,801.00 | 1,916.00 | 1,916.00 | 4.13% | 544,829 |
| Dec 1, 2025 | 1,900.00 | 1,989.00 | 1,810.00 | 1,840.00 | 1,840.00 | -2.59% | 1,009,081 |
| Nov 28, 2025 | 1,933.00 | 1,943.00 | 1,874.00 | 1,889.00 | 1,889.00 | -2.28% | 513,037 |
| Nov 27, 2025 | 1,840.00 | 1,950.00 | 1,754.00 | 1,933.00 | 1,933.00 | 4.04% | 930,301 |
| Nov 26, 2025 | 1,840.00 | 1,979.00 | 1,774.00 | 1,858.00 | 1,858.00 | 1.36% | 947,820 |
| Nov 25, 2025 | 1,911.00 | 1,980.00 | 1,814.00 | 1,833.00 | 1,833.00 | -3.98% | 457,242 |
| Nov 24, 2025 | 1,978.00 | 2,030.00 | 1,871.00 | 1,909.00 | 1,909.00 | -3.39% | 518,868 |
| Nov 21, 2025 | 2,035.00 | 2,105.00 | 1,961.00 | 1,976.00 | 1,976.00 | -11.39% | 752,865 |
| Nov 20, 2025 | 2,235.00 | 2,250.00 | 2,110.00 | 2,230.00 | 2,230.00 | 1.36% | 554,531 |
| Nov 19, 2025 | 2,370.00 | 2,400.00 | 2,160.00 | 2,200.00 | 2,200.00 | -7.17% | 619,347 |
| Nov 18, 2025 | 2,390.00 | 2,520.00 | 2,300.00 | 2,370.00 | 2,370.00 | 1.50% | 1,613,583 |
| Nov 17, 2025 | 2,595.00 | 2,650.00 | 2,320.00 | 2,335.00 | 2,335.00 | -9.85% | 1,200,976 |
| Nov 14, 2025 | 2,700.00 | 2,705.00 | 2,515.00 | 2,590.00 | 2,590.00 | -8.48% | 1,309,726 |
| Nov 13, 2025 | 2,720.00 | 3,085.00 | 2,620.00 | 2,830.00 | 2,830.00 | 3.10% | 6,646,266 |
| Nov 12, 2025 | 2,670.00 | 3,045.00 | 2,520.00 | 2,745.00 | 2,745.00 | -1.96% | 6,556,280 |
| Nov 11, 2025 | 2,910.00 | 3,220.00 | 2,725.00 | 2,800.00 | 2,438.94 | 1.82% | 11,904,490 |
| Nov 10, 2025 | 2,600.00 | 2,985.00 | 2,475.00 | 2,750.00 | 2,395.39 | 4.36% | 4,402,400 |
| Nov 7, 2025 | 2,735.00 | 2,780.00 | 2,500.00 | 2,635.00 | 2,295.22 | -7.22% | 2,369,967 |
| Nov 6, 2025 | 2,780.00 | 3,230.00 | 2,715.00 | 2,840.00 | 2,473.78 | 8.40% | 17,314,370 |
| Nov 5, 2025 | 2,715.00 | 2,820.00 | 2,425.00 | 2,620.00 | 2,282.15 | -3.50% | 3,395,866 |
| Nov 4, 2025 | 2,450.00 | 2,960.00 | 2,395.00 | 2,715.00 | 2,364.90 | 15.04% | 16,204,560 |
| Nov 3, 2025 | 2,545.00 | 2,545.00 | 2,300.00 | 2,360.00 | 2,055.68 | -5.22% | 1,129,700 |
| Oct 31, 2025 | 2,475.00 | 2,555.00 | 2,475.00 | 2,490.00 | 2,168.91 | 0.61% | 625,769 |
| Oct 30, 2025 | 2,650.00 | 2,650.00 | 2,420.00 | 2,475.00 | 2,155.85 | -10.16% | 1,599,649 |
| Oct 29, 2025 | 2,690.00 | 3,150.00 | 2,690.00 | 2,755.00 | 2,399.74 | 2.23% | 14,802,430 |
| Oct 28, 2025 | 2,390.00 | 2,980.00 | 2,335.00 | 2,695.00 | 2,347.48 | 13.00% | 27,108,990 |
| Oct 27, 2025 | 2,270.00 | 2,630.00 | 2,035.00 | 2,385.00 | 2,077.45 | 15.22% | 28,514,090 |
| Oct 24, 2025 | 1,600.00 | 2,070.00 | 1,600.00 | 2,070.00 | 1,803.07 | 29.86% | 5,219,968 |
| Oct 23, 2025 | 1,676.00 | 1,676.00 | 1,586.00 | 1,594.00 | 1,388.45 | -5.90% | 829,100 |
| Oct 22, 2025 | 1,716.00 | 1,819.00 | 1,689.00 | 1,694.00 | 1,475.56 | -1.28% | 2,206,918 |
| Oct 21, 2025 | 1,746.00 | 1,840.00 | 1,675.00 | 1,716.00 | 1,494.72 | -1.44% | 3,638,407 |
| Oct 20, 2025 | 1,818.00 | 1,968.00 | 1,626.00 | 1,741.00 | 1,516.50 | 3.02% | 16,910,460 |
| Oct 17, 2025 | 1,298.00 | 1,690.00 | 1,280.00 | 1,690.00 | 1,472.07 | 30.00% | 5,781,200 |
| Oct 16, 2025 | 1,322.00 | 1,349.00 | 1,280.00 | 1,300.00 | 1,132.37 | -1.66% | 384,116 |
| Oct 15, 2025 | 1,301.00 | 1,354.00 | 1,250.00 | 1,322.00 | 1,151.53 | 1.69% | 408,148 |
| Oct 14, 2025 | 1,400.00 | 1,539.00 | 1,297.00 | 1,300.00 | 1,132.37 | -22.39% | 2,210,689 |
| Oct 13, 2025 | 1,606.00 | 1,732.00 | 1,594.00 | 1,675.00 | 1,459.01 | 4.30% | 374,979 |
| Oct 10, 2025 | 1,600.00 | 1,618.00 | 1,515.00 | 1,606.00 | 1,398.91 | 1.52% | 233,165 |
| Oct 2, 2025 | 1,584.00 | 1,630.00 | 1,571.00 | 1,582.00 | 1,378.00 | - | 79,508 |
| Oct 1, 2025 | 1,596.00 | 1,617.00 | 1,582.00 | 1,582.00 | 1,378.00 | -2.16% | 139,262 |
| Sep 30, 2025 | 1,649.00 | 1,649.00 | 1,600.00 | 1,617.00 | 1,408.49 | -0.92% | 85,133 |
| Sep 29, 2025 | 1,602.00 | 1,652.00 | 1,602.00 | 1,632.00 | 1,421.55 | 1.94% | 72,550 |
| Sep 26, 2025 | 1,678.00 | 1,707.00 | 1,580.00 | 1,601.00 | 1,394.55 | -4.59% | 208,357 |
| Sep 25, 2025 | 1,661.00 | 1,770.00 | 1,636.00 | 1,678.00 | 1,461.62 | 3.77% | 345,441 |
| Sep 24, 2025 | 1,674.00 | 1,758.00 | 1,616.00 | 1,617.00 | 1,408.49 | -0.74% | 438,998 |
| Sep 23, 2025 | 1,636.00 | 1,642.00 | 1,594.00 | 1,629.00 | 1,418.94 | -0.43% | 176,312 |
| Sep 22, 2025 | 1,654.00 | 1,674.00 | 1,620.00 | 1,636.00 | 1,425.04 | -1.09% | 161,642 |
| Sep 19, 2025 | 1,720.00 | 1,730.00 | 1,647.00 | 1,654.00 | 1,440.72 | -3.73% | 219,543 |
| Sep 18, 2025 | 1,744.00 | 1,744.00 | 1,700.00 | 1,718.00 | 1,496.46 | -0.17% | 95,939 |
| Sep 17, 2025 | 1,740.00 | 1,740.00 | 1,702.00 | 1,721.00 | 1,499.08 | -1.04% | 94,358 |
| Sep 16, 2025 | 1,738.00 | 1,759.00 | 1,722.00 | 1,739.00 | 1,514.76 | -0.17% | 104,047 |
| Sep 15, 2025 | 1,772.00 | 1,772.00 | 1,735.00 | 1,742.00 | 1,517.37 | -1.86% | 140,453 |
| Sep 12, 2025 | 1,764.00 | 1,829.00 | 1,752.00 | 1,775.00 | 1,546.11 | 1.37% | 197,603 |
| Sep 11, 2025 | 1,778.00 | 1,778.00 | 1,738.00 | 1,751.00 | 1,525.21 | -0.62% | 99,014 |
| Sep 10, 2025 | 1,763.00 | 1,840.00 | 1,724.00 | 1,762.00 | 1,534.79 | 0.11% | 295,083 |
| Sep 9, 2025 | 1,804.00 | 1,804.00 | 1,730.00 | 1,760.00 | 1,533.05 | -0.34% | 163,297 |
| Sep 8, 2025 | 1,750.00 | 1,785.00 | 1,750.00 | 1,766.00 | 1,538.27 | 0.86% | 112,990 |
| Sep 5, 2025 | 1,760.00 | 1,771.00 | 1,722.00 | 1,751.00 | 1,525.21 | -1.96% | 142,192 |
| Sep 4, 2025 | 1,697.00 | 1,974.00 | 1,685.00 | 1,786.00 | 1,555.70 | 7.53% | 1,796,085 |
| Sep 3, 2025 | 1,664.00 | 1,694.00 | 1,641.00 | 1,661.00 | 1,446.81 | -0.06% | 89,437 |
| Sep 2, 2025 | 1,634.00 | 1,662.00 | 1,610.00 | 1,662.00 | 1,447.69 | 1.96% | 113,105 |
| Sep 1, 2025 | 1,716.00 | 1,716.00 | 1,617.00 | 1,630.00 | 1,419.81 | -4.17% | 260,269 |
| Aug 29, 2025 | 1,822.00 | 1,822.00 | 1,681.00 | 1,701.00 | 1,481.66 | -6.64% | 383,160 |
| Aug 28, 2025 | 1,907.00 | 1,907.00 | 1,820.00 | 1,822.00 | 1,587.05 | -4.46% | 252,052 |
| Aug 27, 2025 | 1,847.00 | 1,978.00 | 1,826.00 | 1,907.00 | 1,661.09 | 4.21% | 543,825 |
| Aug 26, 2025 | 1,836.00 | 1,870.00 | 1,802.00 | 1,830.00 | 1,594.02 | -0.33% | 115,276 |
| Aug 25, 2025 | 1,853.00 | 1,865.00 | 1,812.00 | 1,836.00 | 1,599.25 | 1.94% | 133,527 |
| Aug 22, 2025 | 1,793.00 | 1,847.00 | 1,793.00 | 1,801.00 | 1,568.76 | -0.50% | 122,969 |
| Aug 21, 2025 | 1,803.00 | 1,864.00 | 1,792.00 | 1,810.00 | 1,576.60 | -0.33% | 162,722 |
| Aug 20, 2025 | 1,827.00 | 1,828.00 | 1,750.00 | 1,816.00 | 1,581.83 | -0.60% | 187,933 |
| Aug 19, 2025 | 1,860.00 | 1,936.00 | 1,801.00 | 1,827.00 | 1,591.41 | -0.98% | 348,697 |
| Aug 18, 2025 | 1,926.00 | 1,932.00 | 1,815.00 | 1,845.00 | 1,607.09 | -4.21% | 206,387 |
| Aug 14, 2025 | 1,936.00 | 1,992.00 | 1,900.00 | 1,926.00 | 1,677.64 | -0.52% | 329,585 |
| Aug 13, 2025 | 2,030.00 | 2,030.00 | 1,887.00 | 1,936.00 | 1,686.35 | -3.01% | 521,432 |
| Aug 12, 2025 | 2,060.00 | 2,120.00 | 1,969.00 | 1,996.00 | 1,738.62 | -3.34% | 1,056,981 |
| Aug 11, 2025 | 1,800.00 | 2,175.00 | 1,788.00 | 2,065.00 | 1,798.72 | 16.34% | 6,122,755 |
| Aug 8, 2025 | 1,781.00 | 1,858.00 | 1,771.00 | 1,775.00 | 1,546.11 | -0.34% | 263,608 |
| Aug 7, 2025 | 1,800.00 | 1,825.00 | 1,766.00 | 1,781.00 | 1,551.34 | -1.06% | 179,501 |
| Aug 6, 2025 | 1,814.00 | 1,857.00 | 1,770.00 | 1,800.00 | 1,567.89 | -0.33% | 271,311 |
| Aug 5, 2025 | 1,753.00 | 1,896.00 | 1,753.00 | 1,806.00 | 1,573.12 | 3.14% | 598,811 |
| Aug 4, 2025 | 1,790.00 | 1,790.00 | 1,722.00 | 1,751.00 | 1,525.21 | -2.18% | 254,697 |
| Aug 1, 2025 | 1,848.00 | 1,848.00 | 1,731.00 | 1,790.00 | 1,559.18 | -3.14% | 295,980 |
| Jul 31, 2025 | 1,899.00 | 1,955.00 | 1,814.00 | 1,848.00 | 1,609.70 | -2.69% | 716,791 |
| Jul 30, 2025 | 1,791.00 | 2,100.00 | 1,791.00 | 1,899.00 | 1,654.12 | 8.39% | 4,475,851 |
| Jul 29, 2025 | 1,829.00 | 1,829.00 | 1,740.00 | 1,752.00 | 1,526.08 | -4.26% | 387,967 |
| Jul 28, 2025 | 1,835.00 | 1,962.00 | 1,765.00 | 1,830.00 | 1,594.02 | 0.83% | 927,228 |
| Jul 25, 2025 | 1,932.00 | 2,000.00 | 1,810.00 | 1,815.00 | 1,580.96 | -7.40% | 865,728 |
| Jul 24, 2025 | 1,812.00 | 2,145.00 | 1,750.00 | 1,960.00 | 1,707.26 | 6.64% | 7,980,448 |
| Jul 23, 2025 | 2,050.00 | 2,080.00 | 1,802.00 | 1,838.00 | 1,600.99 | -9.46% | 1,907,995 |
| Jul 22, 2025 | 2,150.00 | 2,360.00 | 1,984.00 | 2,030.00 | 1,768.23 | 2.73% | 13,532,800 |
| Jul 21, 2025 | 1,520.00 | 1,976.00 | 1,509.00 | 1,976.00 | 1,721.19 | 30.00% | 15,147,220 |
| Jul 18, 2025 | 1,382.00 | 1,765.00 | 1,380.00 | 1,520.00 | 1,324.00 | 6.29% | 5,584,047 |
| Jul 17, 2025 | 1,438.00 | 1,453.00 | 1,423.00 | 1,430.00 | 1,245.60 | -0.21% | 53,060 |
| Jul 16, 2025 | 1,441.00 | 1,466.00 | 1,428.00 | 1,433.00 | 1,248.21 | -1.17% | 65,369 |
| Jul 15, 2025 | 1,449.00 | 1,530.00 | 1,420.00 | 1,450.00 | 1,263.02 | 0.55% | 177,794 |
| Jul 14, 2025 | 1,449.00 | 1,458.00 | 1,438.00 | 1,442.00 | 1,256.05 | -0.48% | 41,076 |
| Jul 11, 2025 | 1,460.00 | 1,495.00 | 1,444.00 | 1,449.00 | 1,262.15 | -0.41% | 74,225 |