Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea · Delayed Price · Currency is KRW 1,653.00
-25.00 (-1.49%)
At close: Jul 30, 2026
Guyoung Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,809.00 | 1,869.00 | 1,809.00 | 1,865.00 | 1,865.00 | 0.27% | 52,241 |
| Jul 15, 2026 | 1,807.00 | 1,868.00 | 1,805.00 | 1,860.00 | 1,860.00 | 2.99% | 51,488 |
| Jul 14, 2026 | 1,845.00 | 1,857.00 | 1,767.00 | 1,806.00 | 1,806.00 | -2.75% | 152,824 |
| Jul 13, 2026 | 1,878.00 | 1,925.00 | 1,840.00 | 1,857.00 | 1,857.00 | -1.12% | 96,191 |
| Jul 10, 2026 | 1,791.00 | 1,903.00 | 1,791.00 | 1,878.00 | 1,878.00 | 3.81% | 106,094 |
| Jul 9, 2026 | 1,835.00 | 1,846.00 | 1,722.00 | 1,809.00 | 1,809.00 | -1.20% | 107,947 |
| Jul 8, 2026 | 1,837.00 | 1,854.00 | 1,798.00 | 1,831.00 | 1,831.00 | -0.33% | 111,393 |
| Jul 7, 2026 | 1,815.00 | 1,860.00 | 1,805.00 | 1,837.00 | 1,837.00 | -0.43% | 78,015 |
| Jul 6, 2026 | 1,880.00 | 1,880.00 | 1,824.00 | 1,845.00 | 1,845.00 | - | 60,120 |
| Jul 3, 2026 | 1,825.00 | 1,845.00 | 1,793.00 | 1,845.00 | 1,845.00 | 1.26% | 68,616 |
| Jul 2, 2026 | 1,821.00 | 1,879.00 | 1,795.00 | 1,822.00 | 1,822.00 | -2.04% | 72,327 |
| Jul 1, 2026 | 1,842.00 | 1,878.00 | 1,812.00 | 1,860.00 | 1,860.00 | 0.92% | 53,305 |
| Jun 30, 2026 | 1,844.00 | 1,855.00 | 1,788.00 | 1,843.00 | 1,843.00 | -0.05% | 115,467 |
| Jun 29, 2026 | 1,670.00 | 1,850.00 | 1,670.00 | 1,844.00 | 1,844.00 | 9.44% | 188,321 |
| Jun 26, 2026 | 1,755.00 | 1,765.00 | 1,680.00 | 1,685.00 | 1,685.00 | -3.93% | 176,162 |
| Jun 25, 2026 | 1,806.00 | 1,840.00 | 1,753.00 | 1,754.00 | 1,754.00 | -2.72% | 161,094 |
| Jun 24, 2026 | 1,810.00 | 1,874.00 | 1,785.00 | 1,803.00 | 1,803.00 | -0.33% | 93,340 |
| Jun 23, 2026 | 1,880.00 | 1,898.00 | 1,809.00 | 1,809.00 | 1,809.00 | -4.84% | 150,052 |
| Jun 22, 2026 | 1,969.00 | 1,969.00 | 1,900.00 | 1,901.00 | 1,901.00 | -3.45% | 92,581 |
| Jun 19, 2026 | 1,935.00 | 1,969.00 | 1,860.00 | 1,969.00 | 1,969.00 | 1.44% | 143,853 |
| Jun 18, 2026 | 2,000.00 | 2,005.00 | 1,937.00 | 1,941.00 | 1,941.00 | -3.19% | 76,999 |
| Jun 17, 2026 | 2,030.00 | 2,040.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.23% | 24,776 |
| Jun 16, 2026 | 2,015.00 | 2,050.00 | 1,984.00 | 2,030.00 | 2,030.00 | 1.96% | 83,443 |
| Jun 15, 2026 | 2,015.00 | 2,045.00 | 1,978.00 | 1,991.00 | 1,991.00 | -0.45% | 140,474 |
| Jun 12, 2026 | 1,900.00 | 2,050.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.49% | 93,293 |
| Jun 11, 2026 | 1,865.00 | 1,920.00 | 1,854.00 | 1,896.00 | 1,896.00 | 0.32% | 112,293 |
| Jun 10, 2026 | 1,892.00 | 1,950.00 | 1,858.00 | 1,890.00 | 1,890.00 | 0.85% | 102,797 |
| Jun 9, 2026 | 1,820.00 | 1,926.00 | 1,820.00 | 1,874.00 | 1,874.00 | 2.63% | 201,228 |
| Jun 8, 2026 | 1,811.00 | 1,876.00 | 1,811.00 | 1,826.00 | 1,826.00 | -4.99% | 141,664 |
| Jun 5, 2026 | 1,935.00 | 1,977.00 | 1,891.00 | 1,922.00 | 1,922.00 | -2.73% | 165,687 |
| Jun 4, 2026 | 1,902.00 | 1,980.00 | 1,902.00 | 1,976.00 | 1,976.00 | 1.54% | 98,415 |
| Jun 2, 2026 | 1,979.00 | 1,979.00 | 1,906.00 | 1,946.00 | 1,946.00 | -2.41% | 183,321 |
| Jun 1, 2026 | 2,085.00 | 2,090.00 | 1,994.00 | 1,994.00 | 1,994.00 | -4.36% | 175,992 |
| May 29, 2026 | 2,130.00 | 2,145.00 | 2,070.00 | 2,085.00 | 2,085.00 | -2.11% | 131,727 |
| May 28, 2026 | 2,190.00 | 2,190.00 | 2,075.00 | 2,130.00 | 2,130.00 | -1.39% | 111,138 |
| May 27, 2026 | 2,260.00 | 2,270.00 | 2,150.00 | 2,160.00 | 2,160.00 | -4.42% | 243,503 |
| May 26, 2026 | 2,285.00 | 2,340.00 | 2,240.00 | 2,260.00 | 2,260.00 | -0.88% | 158,568 |
| May 22, 2026 | 2,285.00 | 2,300.00 | 2,230.00 | 2,280.00 | 2,280.00 | 2.01% | 76,423 |
| May 21, 2026 | 2,150.00 | 2,255.00 | 2,150.00 | 2,235.00 | 2,235.00 | 4.93% | 127,708 |
| May 20, 2026 | 2,180.00 | 2,185.00 | 2,115.00 | 2,130.00 | 2,130.00 | -2.52% | 166,284 |
| May 19, 2026 | 2,285.00 | 2,285.00 | 2,185.00 | 2,185.00 | 2,185.00 | -4.38% | 170,584 |