Youngwire Co., Ltd. (KRX:012160)
South Korea
· Delayed Price · Currency is KRW 540.00
+3.00 (0.56%)
At close: Dec 5, 2025
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 573.00 | 573.00 | 555.00 | 560.00 | 560.00 | -1.75% | 214,447 |
| Oct 1, 2025 | 565.00 | 590.00 | 559.00 | 570.00 | 570.00 | 0.88% | 275,732 |
| Sep 30, 2025 | 563.00 | 600.00 | 548.00 | 565.00 | 565.00 | 0.36% | 475,955 |
| Sep 29, 2025 | 522.00 | 606.00 | 522.00 | 563.00 | 563.00 | 6.83% | 904,593 |
| Sep 26, 2025 | 545.00 | 560.00 | 526.00 | 527.00 | 527.00 | -3.13% | 183,116 |
| Sep 25, 2025 | 546.00 | 560.00 | 541.00 | 544.00 | 544.00 | -0.37% | 146,992 |
| Sep 24, 2025 | 564.00 | 567.00 | 544.00 | 546.00 | 546.00 | -3.19% | 164,086 |
| Sep 23, 2025 | 570.00 | 580.00 | 564.00 | 564.00 | 564.00 | -1.91% | 136,581 |
| Sep 22, 2025 | 582.00 | 584.00 | 574.00 | 575.00 | 575.00 | -1.20% | 76,782 |
| Sep 19, 2025 | 599.00 | 599.00 | 573.00 | 582.00 | 582.00 | -0.85% | 169,622 |
| Sep 18, 2025 | 586.00 | 589.00 | 575.00 | 587.00 | 587.00 | - | 117,082 |
| Sep 17, 2025 | 575.00 | 588.00 | 565.00 | 587.00 | 587.00 | 2.09% | 115,665 |
| Sep 16, 2025 | 584.00 | 603.00 | 571.00 | 575.00 | 575.00 | -1.54% | 293,129 |
| Sep 15, 2025 | 600.00 | 600.00 | 584.00 | 584.00 | 584.00 | -2.67% | 246,470 |
| Sep 12, 2025 | 590.00 | 600.00 | 581.00 | 600.00 | 600.00 | 1.01% | 274,646 |
| Sep 11, 2025 | 598.00 | 610.00 | 584.00 | 594.00 | 594.00 | - | 744,911 |
| Sep 10, 2025 | 577.00 | 611.00 | 576.00 | 594.00 | 594.00 | 3.13% | 1,049,832 |
| Sep 9, 2025 | 601.00 | 601.00 | 573.00 | 576.00 | 576.00 | -1.71% | 489,618 |
| Sep 8, 2025 | 574.00 | 596.00 | 565.00 | 586.00 | 586.00 | 1.91% | 399,384 |
| Sep 5, 2025 | 578.00 | 586.00 | 563.00 | 575.00 | 575.00 | -0.17% | 285,710 |
| Sep 4, 2025 | 575.00 | 597.00 | 565.00 | 576.00 | 576.00 | 0.17% | 271,311 |
| Sep 3, 2025 | 596.00 | 596.00 | 573.00 | 575.00 | 575.00 | -3.52% | 265,448 |
| Sep 2, 2025 | 610.00 | 610.00 | 570.00 | 596.00 | 596.00 | -2.61% | 1,010,414 |
| Sep 1, 2025 | 605.00 | 633.00 | 585.00 | 612.00 | 612.00 | 1.16% | 1,856,367 |
| Aug 29, 2025 | 553.00 | 650.00 | 549.00 | 605.00 | 605.00 | 10.00% | 9,478,129 |
| Aug 28, 2025 | 511.00 | 624.00 | 501.00 | 550.00 | 550.00 | 7.63% | 4,953,096 |
| Aug 27, 2025 | 520.00 | 520.00 | 504.00 | 511.00 | 511.00 | -1.73% | 164,264 |
| Aug 26, 2025 | 524.00 | 565.00 | 514.00 | 520.00 | 520.00 | -1.14% | 549,186 |
| Aug 25, 2025 | 532.00 | 535.00 | 519.00 | 526.00 | 526.00 | 0.19% | 47,903 |
| Aug 22, 2025 | 522.00 | 535.00 | 515.00 | 525.00 | 525.00 | 0.38% | 190,235 |
| Aug 21, 2025 | 525.00 | 530.00 | 522.00 | 523.00 | 523.00 | 0.19% | 46,222 |
| Aug 20, 2025 | 511.00 | 522.00 | 505.00 | 522.00 | 522.00 | 1.56% | 94,365 |
| Aug 19, 2025 | 516.00 | 516.00 | 504.00 | 514.00 | 514.00 | -0.39% | 61,724 |
| Aug 18, 2025 | 529.00 | 530.00 | 515.00 | 516.00 | 516.00 | -3.55% | 110,124 |
| Aug 14, 2025 | 535.00 | 541.00 | 535.00 | 535.00 | 535.00 | -0.37% | 28,990 |
| Aug 13, 2025 | 537.00 | 540.00 | 530.00 | 537.00 | 537.00 | 1.13% | 34,768 |
| Aug 12, 2025 | 536.00 | 541.00 | 525.00 | 531.00 | 531.00 | -0.56% | 67,153 |
| Aug 11, 2025 | 540.00 | 543.00 | 531.00 | 534.00 | 534.00 | -1.11% | 69,349 |
| Aug 8, 2025 | 535.00 | 549.00 | 535.00 | 540.00 | 540.00 | 0.93% | 64,988 |
| Aug 7, 2025 | 545.00 | 549.00 | 532.00 | 535.00 | 535.00 | -0.74% | 118,162 |
| Aug 6, 2025 | 525.00 | 549.00 | 516.00 | 539.00 | 539.00 | 4.05% | 270,779 |
| Aug 5, 2025 | 510.00 | 523.00 | 510.00 | 518.00 | 518.00 | 1.97% | 76,150 |
| Aug 4, 2025 | 487.00 | 527.00 | 487.00 | 508.00 | 508.00 | -3.61% | 707,672 |
| Aug 1, 2025 | 570.00 | 570.00 | 526.00 | 527.00 | 527.00 | -7.54% | 498,707 |
| Jul 31, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -1.55% | 98,104 |
| Jul 30, 2025 | 568.00 | 587.00 | 568.00 | 579.00 | 579.00 | 0.52% | 59,734 |
| Jul 29, 2025 | 592.00 | 592.00 | 547.00 | 576.00 | 576.00 | -2.70% | 685,407 |
| Jul 28, 2025 | 612.00 | 622.00 | 592.00 | 592.00 | 592.00 | -4.21% | 226,296 |
| Jul 25, 2025 | 623.00 | 644.00 | 606.00 | 618.00 | 618.00 | 0.16% | 107,078 |
| Jul 24, 2025 | 629.00 | 644.00 | 617.00 | 617.00 | 617.00 | -1.91% | 102,993 |
| Jul 23, 2025 | 621.00 | 640.00 | 619.00 | 629.00 | 629.00 | 1.29% | 167,172 |
| Jul 22, 2025 | 639.00 | 649.00 | 615.00 | 621.00 | 621.00 | -2.82% | 563,245 |
| Jul 21, 2025 | 641.00 | 654.00 | 626.00 | 639.00 | 639.00 | -0.31% | 184,277 |
| Jul 18, 2025 | 659.00 | 667.00 | 625.00 | 641.00 | 641.00 | -2.73% | 457,107 |
| Jul 17, 2025 | 676.00 | 676.00 | 647.00 | 659.00 | 659.00 | -2.51% | 308,942 |
| Jul 16, 2025 | 669.00 | 690.00 | 659.00 | 676.00 | 676.00 | - | 330,043 |
| Jul 15, 2025 | 687.00 | 689.00 | 671.00 | 676.00 | 676.00 | -1.60% | 370,893 |
| Jul 14, 2025 | 672.00 | 730.00 | 671.00 | 687.00 | 687.00 | 2.23% | 1,110,876 |
| Jul 11, 2025 | 637.00 | 734.00 | 637.00 | 672.00 | 672.00 | 4.02% | 2,237,409 |