Skip to main content
logo
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
-25.00 (-1.23%)
At close: Jun 17, 2026

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,000.002,005.001,937.001,941.001,941.00-3.19%76,999
Jun 17, 20262,030.002,040.002,000.002,005.002,005.00-1.23%24,776
Jun 16, 20262,015.002,050.001,984.002,030.002,030.001.96%83,443
Jun 15, 20262,015.002,045.001,978.001,991.001,991.00-0.45%140,474
Jun 12, 20261,900.002,050.001,900.002,000.002,000.005.49%93,293
Jun 11, 20261,865.001,920.001,854.001,896.001,896.000.32%112,293
Jun 10, 20261,892.001,950.001,858.001,890.001,890.000.85%102,797
Jun 9, 20261,820.001,926.001,820.001,874.001,874.002.63%201,228
Jun 8, 20261,811.001,876.001,811.001,826.001,826.00-4.99%141,664
Jun 5, 20261,935.001,977.001,891.001,922.001,922.00-2.73%165,687
Jun 4, 20261,902.001,980.001,902.001,976.001,976.001.54%98,415
Jun 2, 20261,979.001,979.001,906.001,946.001,946.00-2.41%183,321
Jun 1, 20262,085.002,090.001,994.001,994.001,994.00-4.36%175,992
May 29, 20262,130.002,145.002,070.002,085.002,085.00-2.11%131,727
May 28, 20262,190.002,190.002,075.002,130.002,130.00-1.39%111,138
May 27, 20262,260.002,270.002,150.002,160.002,160.00-4.42%243,503
May 26, 20262,285.002,340.002,240.002,260.002,260.00-0.88%158,568
May 22, 20262,285.002,300.002,230.002,280.002,280.002.01%76,423
May 21, 20262,150.002,255.002,150.002,235.002,235.004.93%127,708
May 20, 20262,180.002,185.002,115.002,130.002,130.00-2.52%166,284
May 19, 20262,285.002,285.002,185.002,185.002,185.00-4.38%170,584
May 18, 20262,300.002,300.002,175.002,285.002,285.000.22%185,987
May 15, 20262,335.002,395.002,260.002,280.002,280.00-2.36%424,489
May 14, 20262,310.002,350.002,265.002,335.002,335.001.30%83,958
May 13, 20262,255.002,350.002,195.002,305.002,305.002.90%191,083
May 12, 20262,355.002,355.002,205.002,240.002,240.00-3.45%340,402
May 11, 20262,410.002,415.002,300.002,320.002,320.00-3.73%198,498
May 8, 20262,325.002,465.002,310.002,410.002,410.003.66%294,862
May 7, 20262,330.002,370.002,320.002,325.002,325.000.43%103,506
May 6, 20262,365.002,375.002,310.002,315.002,315.00-1.91%142,044
May 4, 20262,380.002,415.002,350.002,360.002,360.00-118,192
Apr 30, 20262,390.002,400.002,345.002,360.002,360.00-1.26%101,746
Apr 29, 20262,395.002,420.002,350.002,390.002,390.00-111,787
Apr 28, 20262,355.002,415.002,350.002,390.002,390.001.70%198,206
Apr 27, 20262,350.002,390.002,345.002,350.002,350.000.21%98,158
Apr 24, 20262,370.002,370.002,335.002,345.002,345.00-0.85%64,806
Apr 23, 20262,390.002,405.002,330.002,365.002,365.00-1.05%99,121
Apr 22, 20262,370.002,390.002,340.002,390.002,390.000.42%93,743
Apr 21, 20262,410.002,430.002,380.002,380.002,380.00-1.45%95,716
Apr 20, 20262,460.002,465.002,415.002,415.002,415.00-1.83%106,051
Apr 17, 20262,415.002,460.002,375.002,460.002,460.001.86%140,486
Apr 16, 20262,390.002,445.002,390.002,415.002,415.000.84%137,526
Apr 15, 20262,370.002,415.002,365.002,395.002,395.001.05%107,292
Apr 14, 20262,355.002,375.002,315.002,370.002,370.00-0.42%209,605
Apr 13, 20262,370.002,385.002,335.002,380.002,380.000.63%90,693
Apr 10, 20262,320.002,380.002,315.002,365.002,365.001.28%84,534
Apr 9, 20262,305.002,355.002,300.002,335.002,335.000.65%67,041
Apr 8, 20262,265.002,330.002,255.002,320.002,320.004.50%182,991
Apr 7, 20262,235.002,280.002,205.002,220.002,220.00-0.67%81,608
Apr 6, 20262,265.002,265.002,225.002,235.002,235.00-0.45%46,756