Youngwire Co., Ltd. (KRX:012160)
South Korea
· Delayed Price · Currency is KRW 550.00
-9.00 (-1.61%)
At close: Mar 9, 2026
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 550.00 | 550.00 | 525.00 | 550.00 | 550.00 | -1.61% | 158,864 |
| Mar 6, 2026 | 564.00 | 569.00 | 527.00 | 559.00 | 559.00 | -1.06% | 243,203 |
| Mar 5, 2026 | 535.00 | 588.00 | 500.00 | 565.00 | 565.00 | 7.82% | 782,394 |
| Mar 4, 2026 | 570.00 | 572.00 | 515.00 | 524.00 | 524.00 | -9.97% | 512,154 |
| Mar 3, 2026 | 610.00 | 620.00 | 570.00 | 582.00 | 582.00 | -9.91% | 785,533 |
| Feb 27, 2026 | 641.00 | 664.00 | 620.00 | 646.00 | 646.00 | 0.94% | 796,581 |
| Feb 26, 2026 | 710.00 | 711.00 | 640.00 | 640.00 | 640.00 | -9.73% | 1,654,073 |
| Feb 25, 2026 | 674.00 | 805.00 | 674.00 | 709.00 | 709.00 | 7.75% | 4,676,853 |
| Feb 24, 2026 | 700.00 | 700.00 | 635.00 | 658.00 | 658.00 | -9.24% | 2,207,031 |
| Feb 23, 2026 | 650.00 | 808.00 | 650.00 | 725.00 | 725.00 | 16.56% | 9,769,574 |
| Feb 20, 2026 | 560.00 | 669.00 | 560.00 | 622.00 | 622.00 | 11.07% | 2,843,424 |
| Feb 19, 2026 | 513.00 | 594.00 | 513.00 | 560.00 | 560.00 | 9.16% | 1,297,986 |
| Feb 13, 2026 | 507.00 | 544.00 | 503.00 | 513.00 | 513.00 | 2.81% | 709,333 |
| Feb 12, 2026 | 479.00 | 517.00 | 471.00 | 499.00 | 499.00 | 4.83% | 313,690 |
| Feb 11, 2026 | 472.00 | 478.00 | 466.00 | 476.00 | 476.00 | 0.85% | 22,222 |
| Feb 10, 2026 | 466.00 | 479.00 | 462.00 | 472.00 | 472.00 | 1.29% | 31,799 |
| Feb 9, 2026 | 468.00 | 475.00 | 463.00 | 466.00 | 466.00 | -0.43% | 62,022 |
| Feb 6, 2026 | 475.00 | 475.00 | 459.00 | 468.00 | 468.00 | -1.47% | 80,131 |
| Feb 5, 2026 | 472.00 | 477.00 | 465.00 | 475.00 | 475.00 | 1.28% | 125,795 |
| Feb 4, 2026 | 460.00 | 471.00 | 450.00 | 469.00 | 469.00 | 1.96% | 118,738 |
| Feb 3, 2026 | 460.00 | 467.00 | 450.00 | 460.00 | 460.00 | 1.77% | 98,739 |
| Feb 2, 2026 | 463.00 | 464.00 | 447.00 | 452.00 | 452.00 | -2.38% | 62,052 |
| Jan 30, 2026 | 476.00 | 476.00 | 460.00 | 463.00 | 463.00 | -1.49% | 89,383 |
| Jan 29, 2026 | 483.00 | 483.00 | 469.00 | 470.00 | 470.00 | -2.69% | 94,236 |
| Jan 28, 2026 | 483.00 | 496.00 | 475.00 | 483.00 | 483.00 | - | 76,591 |
| Jan 27, 2026 | 490.00 | 499.00 | 483.00 | 483.00 | 483.00 | -1.43% | 45,901 |
| Jan 26, 2026 | 489.00 | 495.00 | 481.00 | 490.00 | 490.00 | 0.20% | 119,752 |
| Jan 23, 2026 | 485.00 | 502.00 | 482.00 | 489.00 | 489.00 | 0.82% | 112,725 |
| Jan 22, 2026 | 499.00 | 499.00 | 475.00 | 485.00 | 485.00 | 1.04% | 130,821 |
| Jan 21, 2026 | 469.00 | 540.00 | 466.00 | 480.00 | 480.00 | 2.35% | 672,298 |
| Jan 20, 2026 | 465.00 | 470.00 | 457.00 | 469.00 | 469.00 | 0.86% | 70,171 |
| Jan 19, 2026 | 464.00 | 465.00 | 456.00 | 465.00 | 465.00 | 0.22% | 76,343 |
| Jan 16, 2026 | 457.00 | 465.00 | 456.00 | 464.00 | 464.00 | 1.53% | 107,233 |
| Jan 15, 2026 | 476.00 | 478.00 | 457.00 | 457.00 | 457.00 | -3.38% | 124,557 |
| Jan 14, 2026 | 484.00 | 484.00 | 470.00 | 473.00 | 473.00 | -1.25% | 57,407 |
| Jan 13, 2026 | 488.00 | 493.00 | 479.00 | 479.00 | 479.00 | -1.84% | 65,183 |
| Jan 12, 2026 | 494.00 | 515.00 | 480.00 | 488.00 | 488.00 | 0.21% | 140,707 |
| Jan 9, 2026 | 475.00 | 493.00 | 475.00 | 487.00 | 487.00 | 2.53% | 44,432 |
| Jan 8, 2026 | 487.00 | 528.00 | 475.00 | 475.00 | 475.00 | -1.25% | 266,845 |
| Jan 7, 2026 | 499.00 | 499.00 | 475.00 | 481.00 | 481.00 | -2.83% | 249,358 |
| Jan 6, 2026 | 498.00 | 501.00 | 492.00 | 495.00 | 495.00 | -0.40% | 48,853 |
| Jan 5, 2026 | 507.00 | 507.00 | 497.00 | 497.00 | 497.00 | -1.78% | 120,524 |
| Jan 2, 2026 | 489.00 | 509.00 | 489.00 | 506.00 | 506.00 | 3.48% | 43,568 |
| Dec 30, 2025 | 497.00 | 501.00 | 482.00 | 489.00 | 489.00 | -1.81% | 268,884 |
| Dec 29, 2025 | 511.00 | 511.00 | 497.00 | 498.00 | 498.00 | -2.73% | 185,865 |
| Dec 26, 2025 | 514.00 | 518.00 | 483.00 | 512.00 | 512.00 | -0.39% | 171,356 |
| Dec 24, 2025 | 520.00 | 523.00 | 512.00 | 514.00 | 514.00 | -1.15% | 260,690 |
| Dec 23, 2025 | 537.00 | 538.00 | 520.00 | 520.00 | 520.00 | -3.17% | 215,516 |
| Dec 22, 2025 | 543.00 | 547.00 | 532.00 | 537.00 | 537.00 | -1.10% | 89,212 |
| Dec 19, 2025 | 530.00 | 544.00 | 524.00 | 543.00 | 543.00 | 2.65% | 452,877 |
| Dec 18, 2025 | 531.00 | 531.00 | 520.00 | 529.00 | 529.00 | -0.19% | 162,370 |
| Dec 17, 2025 | 545.00 | 547.00 | 530.00 | 530.00 | 530.00 | -2.39% | 380,484 |
| Dec 16, 2025 | 547.00 | 547.00 | 534.00 | 543.00 | 543.00 | -0.73% | 119,400 |
| Dec 15, 2025 | 549.00 | 553.00 | 544.00 | 547.00 | 547.00 | -0.18% | 74,795 |
| Dec 12, 2025 | 539.00 | 549.00 | 536.00 | 548.00 | 548.00 | 1.67% | 97,797 |
| Dec 11, 2025 | 540.00 | 546.00 | 534.00 | 539.00 | 539.00 | -0.19% | 103,949 |
| Dec 10, 2025 | 533.00 | 542.00 | 531.00 | 540.00 | 540.00 | 0.93% | 71,207 |
| Dec 9, 2025 | 540.00 | 540.00 | 533.00 | 535.00 | 535.00 | -0.93% | 25,026 |
| Dec 8, 2025 | 540.00 | 544.00 | 534.00 | 540.00 | 540.00 | - | 27,958 |
| Dec 5, 2025 | 548.00 | 548.00 | 524.00 | 540.00 | 540.00 | 0.56% | 384,448 |
| Dec 4, 2025 | 543.00 | 548.00 | 536.00 | 537.00 | 537.00 | -1.10% | 32,478 |
| Dec 3, 2025 | 545.00 | 546.00 | 537.00 | 543.00 | 543.00 | - | 69,256 |
| Dec 2, 2025 | 539.00 | 543.00 | 533.00 | 543.00 | 543.00 | 0.74% | 121,337 |
| Dec 1, 2025 | 544.00 | 549.00 | 534.00 | 539.00 | 539.00 | -0.92% | 126,867 |
| Nov 28, 2025 | 540.00 | 550.00 | 535.00 | 544.00 | 544.00 | 0.74% | 203,947 |
| Nov 27, 2025 | 548.00 | 550.00 | 534.00 | 540.00 | 540.00 | -0.74% | 79,079 |
| Nov 26, 2025 | 533.00 | 545.00 | 528.00 | 544.00 | 544.00 | 2.06% | 153,598 |
| Nov 25, 2025 | 535.00 | 546.00 | 524.00 | 533.00 | 533.00 | -0.37% | 121,301 |
| Nov 24, 2025 | 537.00 | 537.00 | 523.00 | 535.00 | 535.00 | -0.37% | 145,701 |
| Nov 21, 2025 | 539.00 | 539.00 | 530.00 | 537.00 | 537.00 | -1.10% | 77,891 |
| Nov 20, 2025 | 554.00 | 554.00 | 536.00 | 543.00 | 543.00 | -0.18% | 78,571 |
| Nov 19, 2025 | 558.00 | 558.00 | 534.00 | 544.00 | 544.00 | -0.91% | 278,780 |
| Nov 18, 2025 | 552.00 | 564.00 | 535.00 | 549.00 | 549.00 | -0.54% | 138,714 |
| Nov 17, 2025 | 556.00 | 562.00 | 542.00 | 552.00 | 552.00 | -0.18% | 150,593 |
| Nov 14, 2025 | 558.00 | 558.00 | 543.00 | 553.00 | 553.00 | -0.18% | 107,992 |
| Nov 13, 2025 | 562.00 | 566.00 | 544.00 | 554.00 | 554.00 | -1.42% | 260,209 |
| Nov 12, 2025 | 531.00 | 563.00 | 528.00 | 562.00 | 562.00 | 5.84% | 271,340 |
| Nov 11, 2025 | 535.00 | 538.00 | 521.00 | 531.00 | 531.00 | -0.19% | 143,852 |
| Nov 10, 2025 | 522.00 | 533.00 | 519.00 | 532.00 | 532.00 | 1.92% | 112,580 |
| Nov 7, 2025 | 527.00 | 527.00 | 509.00 | 522.00 | 522.00 | -0.95% | 130,426 |
| Nov 6, 2025 | 527.00 | 529.00 | 516.00 | 527.00 | 527.00 | 0.57% | 230,179 |
| Nov 5, 2025 | 537.00 | 537.00 | 504.00 | 524.00 | 524.00 | -3.14% | 349,673 |
| Nov 4, 2025 | 544.00 | 548.00 | 523.00 | 541.00 | 541.00 | -0.18% | 178,193 |
| Nov 3, 2025 | 561.00 | 569.00 | 542.00 | 542.00 | 542.00 | -4.24% | 356,765 |
| Oct 31, 2025 | 573.00 | 583.00 | 565.00 | 566.00 | 566.00 | -1.05% | 115,315 |
| Oct 30, 2025 | 564.00 | 578.00 | 561.00 | 572.00 | 572.00 | 1.42% | 323,328 |
| Oct 29, 2025 | 567.00 | 579.00 | 560.00 | 564.00 | 564.00 | -1.23% | 124,512 |
| Oct 28, 2025 | 577.00 | 586.00 | 570.00 | 571.00 | 571.00 | -1.89% | 128,454 |
| Oct 27, 2025 | 572.00 | 594.00 | 566.00 | 582.00 | 582.00 | 1.39% | 259,791 |
| Oct 24, 2025 | 573.00 | 583.00 | 563.00 | 574.00 | 574.00 | 0.17% | 123,287 |
| Oct 23, 2025 | 570.00 | 587.00 | 568.00 | 573.00 | 573.00 | 0.70% | 145,424 |
| Oct 22, 2025 | 558.00 | 576.00 | 558.00 | 569.00 | 569.00 | 1.25% | 135,310 |
| Oct 21, 2025 | 581.00 | 581.00 | 562.00 | 562.00 | 562.00 | -3.10% | 243,886 |
| Oct 20, 2025 | 579.00 | 580.00 | 545.00 | 580.00 | 580.00 | -0.17% | 365,114 |
| Oct 17, 2025 | 579.00 | 597.00 | 568.00 | 581.00 | 581.00 | -0.51% | 280,326 |
| Oct 16, 2025 | 609.00 | 618.00 | 582.00 | 584.00 | 584.00 | -4.11% | 1,037,438 |
| Oct 15, 2025 | 547.00 | 657.00 | 546.00 | 609.00 | 609.00 | 11.54% | 5,732,793 |
| Oct 14, 2025 | 559.00 | 559.00 | 539.00 | 546.00 | 546.00 | -0.91% | 192,390 |
| Oct 13, 2025 | 541.00 | 557.00 | 536.00 | 551.00 | 551.00 | -0.36% | 139,280 |
| Oct 10, 2025 | 560.00 | 560.00 | 541.00 | 553.00 | 553.00 | -1.25% | 173,861 |