Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea
· Delayed Price · Currency is KRW 806.00
+13.00 (1.64%)
At close: Mar 31, 2026
Youil Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 819.00 | 1,019.00 | 805.00 | 806.00 | 806.00 | 1.64% | 14,405,070 |
| Mar 30, 2026 | 857.00 | 857.00 | 779.00 | 793.00 | 793.00 | -8.32% | 1,496,913 |
| Mar 27, 2026 | 913.00 | 913.00 | 840.00 | 865.00 | 865.00 | -5.26% | 1,747,355 |
| Mar 26, 2026 | 850.00 | 1,094.00 | 850.00 | 913.00 | 913.00 | 8.43% | 11,957,000 |
| Mar 25, 2026 | 790.00 | 842.00 | 763.00 | 842.00 | 842.00 | 8.23% | 1,820,193 |
| Mar 24, 2026 | 901.00 | 960.00 | 732.00 | 778.00 | 778.00 | -13.46% | 5,229,422 |
| Mar 23, 2026 | 995.00 | 1,015.00 | 890.00 | 899.00 | 899.00 | -11.69% | 2,361,826 |
| Mar 20, 2026 | 1,033.00 | 1,040.00 | 1,000.00 | 1,018.00 | 1,018.00 | -0.10% | 1,074,502 |
| Mar 19, 2026 | 1,050.00 | 1,050.00 | 1,018.00 | 1,019.00 | 1,019.00 | -4.86% | 934,857 |
| Mar 18, 2026 | 1,063.00 | 1,124.00 | 1,063.00 | 1,071.00 | 1,071.00 | 1.04% | 1,103,526 |
| Mar 17, 2026 | 1,100.00 | 1,100.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.81% | 755,730 |
| Mar 16, 2026 | 1,043.00 | 1,051.00 | 1,008.00 | 1,031.00 | 1,031.00 | -1.15% | 650,086 |
| Mar 13, 2026 | 1,072.00 | 1,072.00 | 1,000.00 | 1,043.00 | 1,043.00 | -3.16% | 613,977 |
| Mar 12, 2026 | 1,108.00 | 1,110.00 | 1,071.00 | 1,077.00 | 1,077.00 | -2.80% | 758,051 |
| Mar 11, 2026 | 1,160.00 | 1,164.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.73% | 1,174,895 |
| Mar 10, 2026 | 1,065.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,100.00 | 9.78% | 993,261 |
| Mar 9, 2026 | 1,072.00 | 1,072.00 | 980.00 | 1,002.00 | 1,002.00 | -7.65% | 1,185,118 |
| Mar 6, 2026 | 1,064.00 | 1,132.00 | 1,030.00 | 1,085.00 | 1,085.00 | 1.97% | 1,385,505 |
| Mar 5, 2026 | 1,002.00 | 1,075.00 | 1,002.00 | 1,064.00 | 1,064.00 | 10.83% | 1,654,965 |
| Mar 4, 2026 | 1,050.00 | 1,100.00 | 935.00 | 960.00 | 960.00 | -13.98% | 3,192,103 |
| Mar 3, 2026 | 1,110.00 | 1,389.00 | 1,110.00 | 1,116.00 | 1,116.00 | -5.98% | 9,693,055 |
| Feb 27, 2026 | 1,207.00 | 1,215.00 | 1,129.00 | 1,187.00 | 1,187.00 | -1.82% | 1,836,387 |
| Feb 26, 2026 | 1,279.00 | 1,290.00 | 1,191.00 | 1,209.00 | 1,209.00 | -5.47% | 3,107,110 |
| Feb 25, 2026 | 1,195.00 | 1,349.00 | 1,195.00 | 1,279.00 | 1,279.00 | 8.02% | 7,420,740 |
| Feb 24, 2026 | 1,184.00 | 1,240.00 | 1,130.00 | 1,184.00 | 1,184.00 | 0.77% | 2,585,858 |
| Feb 23, 2026 | 1,150.00 | 1,212.00 | 1,132.00 | 1,175.00 | 1,175.00 | 6.05% | 2,882,779 |
| Feb 20, 2026 | 1,285.00 | 1,330.00 | 1,051.00 | 1,108.00 | 1,108.00 | -11.36% | 5,821,847 |
| Feb 19, 2026 | 1,360.00 | 1,400.00 | 1,175.00 | 1,250.00 | 1,250.00 | -7.75% | 5,975,826 |
| Feb 13, 2026 | 1,423.00 | 1,426.00 | 1,340.00 | 1,355.00 | 1,355.00 | -5.31% | 2,921,582 |
| Feb 12, 2026 | 1,418.00 | 1,478.00 | 1,402.00 | 1,431.00 | 1,431.00 | 2.07% | 2,198,051 |
| Feb 11, 2026 | 1,441.00 | 1,462.00 | 1,384.00 | 1,402.00 | 1,402.00 | -1.96% | 1,605,823 |
| Feb 10, 2026 | 1,394.00 | 1,515.00 | 1,394.00 | 1,430.00 | 1,430.00 | 3.03% | 5,447,263 |
| Feb 9, 2026 | 1,356.00 | 1,444.00 | 1,356.00 | 1,388.00 | 1,388.00 | 3.35% | 2,602,495 |
| Feb 6, 2026 | 1,354.00 | 1,391.00 | 1,270.00 | 1,343.00 | 1,343.00 | -4.34% | 2,010,999 |
| Feb 5, 2026 | 1,471.00 | 1,472.00 | 1,398.00 | 1,404.00 | 1,404.00 | -4.55% | 2,919,841 |
| Feb 4, 2026 | 1,425.00 | 1,619.00 | 1,380.00 | 1,471.00 | 1,471.00 | 3.23% | 10,388,670 |
| Feb 3, 2026 | 1,471.00 | 1,503.00 | 1,402.00 | 1,425.00 | 1,425.00 | -0.77% | 5,670,900 |
| Feb 2, 2026 | 1,470.00 | 1,660.00 | 1,428.00 | 1,436.00 | 1,436.00 | -2.05% | 12,092,954 |
| Jan 30, 2026 | 1,550.00 | 1,567.00 | 1,450.00 | 1,466.00 | 1,466.00 | -5.42% | 7,276,612 |
| Jan 29, 2026 | 1,354.00 | 1,670.00 | 1,354.00 | 1,550.00 | 1,550.00 | 15.50% | 43,777,008 |
| Jan 28, 2026 | 1,400.00 | 1,486.00 | 1,332.00 | 1,342.00 | 1,342.00 | -3.66% | 6,224,915 |
| Jan 27, 2026 | 1,186.00 | 1,457.00 | 1,185.00 | 1,393.00 | 1,393.00 | -5.56% | 12,999,414 |
| Jan 26, 2026 | 1,630.00 | 1,690.00 | 1,411.00 | 1,475.00 | 1,475.00 | -4.16% | 13,819,496 |
| Jan 23, 2026 | 1,350.00 | 1,679.00 | 1,349.00 | 1,539.00 | 1,539.00 | 19.12% | 49,772,430 |
| Jan 22, 2026 | 1,050.00 | 1,292.00 | 1,028.00 | 1,292.00 | 1,292.00 | 29.98% | 16,819,425 |
| Jan 21, 2026 | 1,044.00 | 1,044.00 | 976.00 | 994.00 | 994.00 | -4.79% | 1,735,753 |
| Jan 20, 2026 | 1,020.00 | 1,090.00 | 982.00 | 1,044.00 | 1,044.00 | 2.35% | 2,880,868 |
| Jan 19, 2026 | 974.00 | 1,060.00 | 943.00 | 1,020.00 | 1,020.00 | 4.19% | 3,837,812 |
| Jan 16, 2026 | 1,030.00 | 1,040.00 | 965.00 | 979.00 | 979.00 | -4.67% | 2,791,419 |
| Jan 15, 2026 | 1,039.00 | 1,046.00 | 1,000.00 | 1,027.00 | 1,027.00 | -1.91% | 1,684,719 |
| Jan 14, 2026 | 1,093.00 | 1,114.00 | 990.00 | 1,047.00 | 1,047.00 | -6.77% | 3,410,576 |
| Jan 13, 2026 | 1,140.00 | 1,178.00 | 1,118.00 | 1,123.00 | 1,123.00 | -0.18% | 2,158,764 |
| Jan 12, 2026 | 1,160.00 | 1,240.00 | 1,114.00 | 1,125.00 | 1,125.00 | -2.60% | 3,452,329 |
| Jan 9, 2026 | 1,235.00 | 1,328.00 | 1,094.00 | 1,155.00 | 1,155.00 | -13.16% | 17,948,165 |
| Jan 8, 2026 | 1,400.00 | 1,455.00 | 1,330.00 | 1,330.00 | 1,330.00 | -30.00% | 12,804,947 |
| Jan 7, 2026 | 1,631.00 | 2,100.00 | 1,626.00 | 1,900.00 | 1,900.00 | 17.62% | 8,701,383 |
| Jan 6, 2026 | 1,838.46 | 1,842.31 | 1,615.39 | 1,615.39 | 1,615.38 | -7.89% | 3,261,807 |
| Jan 5, 2026 | 1,500.00 | 1,834.62 | 1,470.77 | 1,753.85 | 1,753.85 | 24.05% | 10,994,319 |
| Jan 2, 2026 | 1,366.92 | 1,415.39 | 1,357.69 | 1,413.85 | 1,413.85 | 3.43% | 451,173 |
| Dec 30, 2025 | 1,370.00 | 1,396.15 | 1,330.77 | 1,366.92 | 1,366.92 | 0.79% | 368,756 |
| Dec 29, 2025 | 1,323.85 | 1,396.15 | 1,284.62 | 1,356.15 | 1,356.15 | 2.50% | 745,239 |
| Dec 26, 2025 | 1,323.08 | 1,364.62 | 1,253.85 | 1,323.08 | 1,323.08 | 1.00% | 610,122 |
| Dec 24, 2025 | 1,338.46 | 1,418.46 | 1,239.23 | 1,310.00 | 1,310.00 | 1.07% | 1,217,221 |
| Dec 23, 2025 | 1,396.15 | 1,396.15 | 1,273.08 | 1,296.15 | 1,296.15 | -5.71% | 514,787 |
| Dec 22, 2025 | 1,323.08 | 1,401.54 | 1,323.08 | 1,374.62 | 1,374.62 | 4.81% | 840,266 |
| Dec 19, 2025 | 1,310.00 | 1,326.92 | 1,278.46 | 1,311.54 | 1,311.54 | 0.12% | 427,786 |
| Dec 18, 2025 | 1,361.54 | 1,361.54 | 1,238.46 | 1,310.00 | 1,310.00 | -4.38% | 780,095 |
| Dec 17, 2025 | 1,476.92 | 1,483.85 | 1,369.23 | 1,370.00 | 1,370.00 | -6.11% | 735,886 |
| Dec 16, 2025 | 1,588.46 | 1,588.46 | 1,456.15 | 1,459.23 | 1,459.23 | -7.46% | 731,318 |
| Dec 15, 2025 | 1,538.46 | 1,592.31 | 1,463.08 | 1,576.92 | 1,576.92 | 2.24% | 871,378 |
| Dec 12, 2025 | 1,517.69 | 1,557.69 | 1,465.39 | 1,542.31 | 1,542.31 | -0.74% | 581,124 |
| Dec 11, 2025 | 1,607.69 | 1,615.39 | 1,533.85 | 1,553.85 | 1,553.85 | -2.42% | 997,255 |
| Dec 10, 2025 | 1,546.15 | 1,688.46 | 1,546.15 | 1,592.31 | 1,592.31 | 3.66% | 3,548,094 |
| Dec 9, 2025 | 1,692.31 | 1,692.31 | 1,536.15 | 1,536.15 | 1,536.15 | -9.23% | 1,628,998 |
| Dec 8, 2025 | 1,676.92 | 1,796.15 | 1,665.39 | 1,692.31 | 1,692.31 | 1.62% | 2,842,032 |
| Dec 5, 2025 | 1,646.15 | 1,757.69 | 1,592.31 | 1,665.39 | 1,665.38 | 1.17% | 5,533,147 |
| Dec 4, 2025 | 1,434.62 | 1,769.23 | 1,434.62 | 1,646.15 | 1,646.15 | 15.12% | 15,006,822 |
| Dec 3, 2025 | 1,473.85 | 1,473.85 | 1,413.08 | 1,430.00 | 1,430.00 | -2.97% | 589,097 |
| Dec 2, 2025 | 1,413.85 | 1,480.00 | 1,385.39 | 1,473.85 | 1,473.85 | 4.13% | 709,287 |
| Dec 1, 2025 | 1,461.54 | 1,530.00 | 1,392.31 | 1,415.39 | 1,415.38 | -2.59% | 1,317,561 |
| Nov 28, 2025 | 1,486.92 | 1,494.62 | 1,441.54 | 1,453.08 | 1,453.08 | -2.28% | 666,947 |
| Nov 27, 2025 | 1,415.39 | 1,500.00 | 1,349.23 | 1,486.92 | 1,486.92 | 4.04% | 1,220,518 |
| Nov 26, 2025 | 1,415.39 | 1,522.31 | 1,364.62 | 1,429.23 | 1,429.23 | 1.36% | 1,242,877 |
| Nov 25, 2025 | 1,470.00 | 1,523.08 | 1,395.39 | 1,410.00 | 1,410.00 | -3.98% | 594,414 |
| Nov 24, 2025 | 1,521.54 | 1,561.54 | 1,439.23 | 1,468.46 | 1,468.46 | -3.39% | 674,528 |
| Nov 21, 2025 | 1,565.39 | 1,619.23 | 1,508.46 | 1,520.00 | 1,520.00 | -11.39% | 990,689 |
| Nov 20, 2025 | 1,719.23 | 1,730.77 | 1,623.08 | 1,715.39 | 1,715.38 | 1.36% | 720,890 |
| Nov 19, 2025 | 1,823.08 | 1,846.15 | 1,661.54 | 1,692.31 | 1,692.31 | -7.17% | 805,150 |
| Nov 18, 2025 | 1,838.46 | 1,938.46 | 1,769.23 | 1,823.08 | 1,823.08 | 1.50% | 2,097,656 |
| Nov 17, 2025 | 1,996.15 | 2,038.46 | 1,784.62 | 1,796.15 | 1,796.15 | -9.85% | 1,561,268 |
| Nov 14, 2025 | 2,076.92 | 2,080.77 | 1,934.62 | 1,992.31 | 1,992.31 | -8.48% | 1,702,643 |
| Nov 13, 2025 | 2,092.31 | 2,373.08 | 2,015.39 | 2,176.92 | 2,176.92 | 3.10% | 8,640,145 |
| Nov 12, 2025 | 2,053.85 | 2,342.31 | 1,938.46 | 2,111.54 | 2,111.54 | -1.96% | 8,523,163 |
| Nov 11, 2025 | 2,238.46 | 2,476.92 | 2,096.15 | 2,153.85 | 1,791.63 | 1.82% | 15,475,836 |
| Nov 10, 2025 | 2,000.00 | 2,296.15 | 1,903.85 | 2,115.39 | 1,759.64 | 4.36% | 5,723,119 |
| Nov 7, 2025 | 2,103.85 | 2,138.46 | 1,923.08 | 2,026.92 | 1,686.06 | -7.22% | 3,080,956 |
| Nov 6, 2025 | 2,138.46 | 2,484.62 | 2,088.46 | 2,184.62 | 1,817.23 | 8.40% | 22,508,680 |
| Nov 5, 2025 | 2,088.46 | 2,169.23 | 1,865.39 | 2,015.39 | 1,676.46 | -3.50% | 4,414,625 |
| Nov 4, 2025 | 1,884.62 | 2,276.92 | 1,842.31 | 2,088.46 | 1,737.24 | 15.04% | 21,065,927 |
| Nov 3, 2025 | 1,957.69 | 1,957.69 | 1,769.23 | 1,815.39 | 1,510.09 | -5.22% | 1,468,609 |