Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea · Delayed Price · Currency is KRW 1,950.00
+14.00 (0.72%)
At close: Oct 1, 2026
Guyoung Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,950.00 | 1,960.00 | 1,928.00 | 1,936.00 | 1,936.00 | -0.72% | 13,563 |
| Sep 29, 2026 | 1,934.00 | 1,951.00 | 1,912.00 | 1,950.00 | 1,950.00 | 0.62% | 26,142 |
| Sep 28, 2026 | 1,923.00 | 1,948.00 | 1,912.00 | 1,938.00 | 1,938.00 | 1.15% | 43,287 |
| Sep 23, 2026 | 1,923.00 | 1,943.00 | 1,911.00 | 1,916.00 | 1,916.00 | -0.31% | 103,243 |
| Sep 22, 2026 | 1,982.00 | 1,982.00 | 1,922.00 | 1,922.00 | 1,922.00 | -1.74% | 17,191 |
| Sep 21, 2026 | 1,973.00 | 1,995.00 | 1,947.00 | 1,956.00 | 1,956.00 | -1.21% | 25,125 |
| Sep 18, 2026 | 1,997.00 | 1,999.00 | 1,972.00 | 1,980.00 | 1,980.00 | 0.51% | 25,524 |
| Sep 17, 2026 | 1,997.00 | 1,997.00 | 1,945.00 | 1,970.00 | 1,970.00 | -0.51% | 64,070 |
| Sep 16, 2026 | 1,957.00 | 1,980.00 | 1,914.00 | 1,980.00 | 1,980.00 | 1.18% | 43,754 |
| Sep 15, 2026 | 2,005.00 | 2,030.00 | 1,930.00 | 1,957.00 | 1,957.00 | -2.39% | 57,063 |
| Sep 14, 2026 | 1,999.00 | 2,010.00 | 1,985.00 | 2,005.00 | 2,005.00 | 0.30% | 11,673 |
| Sep 11, 2026 | 2,030.00 | 2,030.00 | 1,997.00 | 1,999.00 | 1,999.00 | -1.53% | 16,046 |
| Sep 10, 2026 | 2,015.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.74% | 12,444 |
| Sep 9, 2026 | 2,020.00 | 2,040.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.23% | 20,860 |
| Sep 8, 2026 | 2,030.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.49% | 18,000 |
| Sep 7, 2026 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 12,210 |
| Sep 4, 2026 | 2,055.00 | 2,055.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.74% | 16,486 |
| Sep 3, 2026 | 2,050.00 | 2,055.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.25% | 22,504 |
| Sep 2, 2026 | 2,055.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.22% | 23,288 |
| Sep 1, 2026 | 2,090.00 | 2,090.00 | 2,025.00 | 2,055.00 | 2,055.00 | - | 20,557 |
| Aug 31, 2026 | 2,070.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,055.00 | -0.24% | 9,929 |
| Aug 28, 2026 | 2,065.00 | 2,065.00 | 2,015.00 | 2,060.00 | 2,060.00 | -0.24% | 35,225 |
| Aug 27, 2026 | 2,070.00 | 2,095.00 | 2,000.00 | 2,065.00 | 2,065.00 | -1.20% | 35,652 |
| Aug 26, 2026 | 2,015.00 | 2,090.00 | 2,010.00 | 2,090.00 | 2,090.00 | 3.72% | 46,060 |
| Aug 25, 2026 | 2,030.00 | 2,030.00 | 1,967.00 | 2,015.00 | 2,015.00 | 2.49% | 30,112 |
| Aug 24, 2026 | 1,983.00 | 1,995.00 | 1,945.00 | 1,966.00 | 1,966.00 | -1.65% | 56,643 |
| Aug 21, 2026 | 2,005.00 | 2,005.00 | 1,957.00 | 1,999.00 | 1,999.00 | -0.30% | 74,068 |
| Aug 20, 2026 | 2,030.00 | 2,030.00 | 1,980.00 | 2,005.00 | 2,005.00 | 0.25% | 52,778 |
| Aug 19, 2026 | 2,010.00 | 2,040.00 | 1,973.00 | 2,000.00 | 2,000.00 | -0.50% | 84,964 |
| Aug 18, 2026 | 2,030.00 | 2,070.00 | 1,988.00 | 2,010.00 | 2,010.00 | -0.50% | 58,068 |
| Aug 14, 2026 | 2,030.00 | 2,040.00 | 1,998.00 | 2,020.00 | 2,020.00 | - | 33,041 |
| Aug 13, 2026 | 1,990.00 | 2,030.00 | 1,972.00 | 2,020.00 | 2,020.00 | 1.76% | 179,693 |
| Aug 12, 2026 | 1,972.00 | 1,995.00 | 1,972.00 | 1,985.00 | 1,985.00 | 0.20% | 52,658 |
| Aug 11, 2026 | 1,980.00 | 2,000.00 | 1,972.00 | 1,981.00 | 1,981.00 | 0.30% | 44,775 |
| Aug 10, 2026 | 1,970.00 | 1,987.00 | 1,962.00 | 1,975.00 | 1,975.00 | 0.25% | 61,994 |
| Aug 7, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,970.00 | 1,970.00 | 3.14% | 211,226 |
| Aug 6, 2026 | 1,918.00 | 1,919.00 | 1,842.00 | 1,910.00 | 1,910.00 | -0.42% | 22,710 |
| Aug 5, 2026 | 1,868.00 | 1,925.00 | 1,868.00 | 1,918.00 | 1,918.00 | 2.68% | 62,615 |
| Aug 4, 2026 | 1,845.00 | 1,875.00 | 1,835.00 | 1,868.00 | 1,868.00 | 1.52% | 44,340 |
| Aug 3, 2026 | 1,818.00 | 1,858.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1.21% | 48,459 |
| Jul 31, 2026 | 1,673.00 | 1,818.00 | 1,673.00 | 1,818.00 | 1,818.00 | 9.98% | 138,565 |
| Jul 30, 2026 | 1,664.00 | 1,750.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.49% | 138,301 |
| Jul 29, 2026 | 1,775.00 | 1,803.00 | 1,656.00 | 1,678.00 | 1,678.00 | -6.26% | 160,265 |
| Jul 28, 2026 | 1,841.00 | 1,852.00 | 1,785.00 | 1,790.00 | 1,790.00 | -2.77% | 64,393 |
| Jul 27, 2026 | 1,870.00 | 1,923.00 | 1,841.00 | 1,841.00 | 1,841.00 | -2.39% | 63,185 |
| Jul 24, 2026 | 1,880.00 | 1,900.00 | 1,879.00 | 1,886.00 | 1,886.00 | -0.74% | 26,550 |
| Jul 23, 2026 | 1,880.00 | 1,918.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.52% | 47,686 |
| Jul 22, 2026 | 1,904.00 | 1,942.00 | 1,886.00 | 1,910.00 | 1,910.00 | 0.42% | 43,259 |
| Jul 21, 2026 | 1,909.00 | 1,914.00 | 1,855.00 | 1,902.00 | 1,902.00 | -0.37% | 94,452 |
| Jul 20, 2026 | 1,865.00 | 1,942.00 | 1,826.00 | 1,909.00 | 1,909.00 | 2.36% | 139,205 |