Skip to main content
logo
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
+30.00 (1.47%)
Last updated: Nov 20, 2025, 1:42 PM KST

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,060.002,060.001,990.002,035.002,035.001.50%56,499
Nov 18, 20252,070.002,080.002,005.002,005.002,005.00-3.84%103,386
Nov 17, 20252,110.002,120.002,085.002,085.002,085.00-0.48%33,055
Nov 14, 20252,125.002,125.002,090.002,095.002,095.00-2.10%59,537
Nov 13, 20252,140.002,140.002,120.002,140.002,140.00-12,976
Nov 12, 20252,125.002,145.002,120.002,140.002,140.000.71%55,206
Nov 11, 20252,120.002,145.002,105.002,125.002,125.000.47%36,780
Nov 10, 20252,075.002,145.002,075.002,115.002,115.000.95%42,736
Nov 7, 20252,065.002,105.002,065.002,095.002,095.00-1.64%90,668
Nov 6, 20252,115.002,140.002,095.002,130.002,130.000.71%43,564
Nov 5, 20252,135.002,135.002,050.002,115.002,115.00-0.70%109,062
Nov 4, 20252,145.002,155.002,120.002,130.002,130.00-1.16%67,922
Nov 3, 20252,235.002,235.002,155.002,155.002,155.00-3.36%174,484
Oct 31, 20252,165.002,230.002,155.002,230.002,230.003.00%149,573
Oct 30, 20252,250.002,470.002,165.002,165.002,165.000.23%1,157,826
Oct 29, 20252,155.002,190.002,150.002,160.002,160.00-0.46%63,813
Oct 28, 20252,155.002,185.002,150.002,170.002,170.000.23%51,135
Oct 27, 20252,205.002,205.002,165.002,165.002,165.00-1.14%101,786
Oct 24, 20252,200.002,205.002,165.002,190.002,190.00-0.23%80,361
Oct 23, 20252,240.002,240.002,195.002,195.002,195.00-2.23%43,114
Oct 22, 20252,240.002,260.002,195.002,245.002,245.000.90%54,260
Oct 21, 20252,205.002,265.002,205.002,225.002,225.000.91%127,492
Oct 20, 20252,220.002,225.002,185.002,205.002,205.00-0.23%58,394
Oct 17, 20252,185.002,230.002,150.002,210.002,210.00-61,372
Oct 16, 20252,300.002,300.002,200.002,210.002,210.003.27%210,966
Oct 15, 20252,095.002,140.002,095.002,140.002,140.002.15%47,040
Oct 14, 20252,080.002,100.002,070.002,095.002,095.000.24%26,114
Oct 13, 20252,040.002,100.002,035.002,090.002,090.00-59,529
Oct 10, 20252,125.002,125.001,979.002,090.002,090.00-1.65%89,234
Oct 2, 20252,125.002,140.002,100.002,125.002,125.00-52,538
Oct 1, 20252,150.002,150.002,120.002,125.002,125.00-0.47%18,402
Sep 30, 20252,145.002,150.002,115.002,135.002,135.00-0.47%45,465
Sep 29, 20252,110.002,145.002,105.002,145.002,145.000.70%26,431
Sep 26, 20252,160.002,160.002,120.002,130.002,130.00-1.39%49,410
Sep 25, 20252,155.002,170.002,150.002,160.002,160.000.23%18,648
Sep 24, 20252,150.002,160.002,140.002,155.002,155.000.23%42,645
Sep 23, 20252,180.002,190.002,150.002,150.002,150.00-1.60%38,385
Sep 22, 20252,195.002,205.002,180.002,185.002,185.00-0.46%48,363
Sep 19, 20252,205.002,205.002,190.002,195.002,195.00-0.68%23,178
Sep 18, 20252,195.002,220.002,180.002,210.002,210.000.68%64,786
Sep 17, 20252,195.002,205.002,190.002,195.002,195.00-0.45%22,435
Sep 16, 20252,185.002,220.002,185.002,205.002,205.000.46%42,449
Sep 15, 20252,235.002,240.002,190.002,195.002,195.00-2.23%65,997
Sep 12, 20252,240.002,260.002,235.002,245.002,245.00-0.44%38,593
Sep 11, 20252,240.002,270.002,240.002,255.002,255.000.45%48,424
Sep 10, 20252,250.002,270.002,235.002,245.002,245.00-0.22%36,811
Sep 9, 20252,215.002,250.002,215.002,250.002,250.001.58%38,637
Sep 8, 20252,215.002,235.002,205.002,215.002,215.00-0.67%23,779
Sep 5, 20252,220.002,245.002,215.002,230.002,230.000.45%24,767
Sep 4, 20252,190.002,225.002,190.002,220.002,220.001.37%37,575