Skip to main content
logo
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-15.00 (-0.68%)
At close: Sep 19, 2025

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20252,200.002,200.002,160.002,190.002,190.00-0.68%46,407
Sep 2, 20252,190.002,215.002,180.002,205.002,205.000.68%43,507
Sep 1, 20252,235.002,250.002,185.002,190.002,190.00-3.10%93,477
Aug 29, 20252,265.002,300.002,235.002,260.002,260.00-0.22%56,358
Aug 28, 20252,265.002,295.002,260.002,265.002,265.00-33,790
Aug 27, 20252,285.002,290.002,260.002,265.002,265.00-0.88%31,865
Aug 26, 20252,315.002,320.002,260.002,285.002,285.00-0.44%59,956
Aug 25, 20252,295.002,330.002,280.002,295.002,295.000.22%26,277
Aug 22, 20252,325.002,350.002,290.002,290.002,290.00-1.51%40,664
Aug 21, 20252,340.002,365.002,305.002,325.002,325.000.65%74,649
Aug 20, 20252,245.002,310.002,215.002,310.002,310.001.32%87,631
Aug 19, 20252,240.002,290.002,240.002,280.002,280.001.79%97,579
Aug 18, 20252,325.002,360.002,235.002,240.002,240.00-5.08%267,766
Aug 14, 20252,365.002,385.002,330.002,360.002,360.00-0.21%69,547
Aug 13, 20252,340.002,365.002,320.002,365.002,365.001.28%52,919
Aug 12, 20252,320.002,355.002,315.002,335.002,335.000.65%40,656
Aug 11, 20252,360.002,365.002,320.002,320.002,320.00-0.85%50,597
Aug 8, 20252,365.002,395.002,330.002,340.002,340.00-1.06%72,031
Aug 7, 20252,345.002,385.002,330.002,365.002,365.001.28%78,877
Aug 6, 20252,315.002,335.002,270.002,335.002,335.001.30%56,519
Aug 5, 20252,270.002,315.002,265.002,305.002,305.001.99%94,398
Aug 4, 20252,245.002,285.002,225.002,260.002,260.000.22%96,727
Aug 1, 20252,360.002,360.002,235.002,255.002,255.00-5.45%315,857
Jul 31, 20252,490.002,540.002,340.002,385.002,385.00-3.05%494,654
Jul 30, 20252,360.002,600.002,360.002,460.002,460.003.14%1,234,068
Jul 29, 20252,440.002,480.002,380.002,385.002,385.00-2.25%206,722
Jul 28, 20252,445.002,550.002,385.002,440.002,440.00-0.41%422,141
Jul 25, 20252,430.002,660.002,370.002,450.002,450.001.66%3,114,919
Jul 24, 20252,400.002,690.002,335.002,410.002,410.000.42%3,030,338
Jul 23, 20252,330.002,465.002,315.002,400.002,400.004.35%695,176
Jul 22, 20252,335.002,340.002,275.002,300.002,300.00-1.50%83,086
Jul 21, 20252,325.002,345.002,300.002,335.002,335.000.21%29,616
Jul 18, 20252,345.002,345.002,315.002,330.002,330.00-0.64%45,120
Jul 17, 20252,310.002,350.002,295.002,345.002,345.001.30%73,210
Jul 16, 20252,330.002,385.002,300.002,315.002,315.00-0.22%38,689
Jul 15, 20252,330.002,330.002,300.002,320.002,320.00-0.22%48,885
Jul 14, 20252,375.002,375.002,305.002,325.002,325.000.22%69,468
Jul 11, 20252,320.002,320.002,300.002,320.002,320.00-79,593