Skip to main content
logo
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
-45.00 (-1.91%)
At close: May 6, 2026

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%101,532
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%197,896
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%64,743
Apr 23, 20262,390.002,405.002,330.002,365.002,365.00-1.05%98,241
Apr 22, 20262,370.002,390.002,340.002,390.002,390.000.42%93,096
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%137,522
Apr 15, 20262,370.002,415.002,365.002,395.002,395.001.05%107,120
Apr 14, 20262,355.002,375.002,315.002,370.002,370.00-0.42%209,485
Apr 13, 20262,370.002,385.002,335.002,380.002,380.000.63%84,414
Apr 10, 20262,320.002,380.002,315.002,365.002,365.001.28%84,479
Apr 9, 20262,305.002,355.002,300.002,335.002,335.000.65%67,003
Apr 8, 20262,265.002,330.002,255.002,320.002,320.004.50%182,766
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
Apr 3, 20262,265.002,270.002,225.002,245.002,245.001.13%39,238
Apr 2, 20262,325.002,340.002,215.002,220.002,220.00-4.52%92,070
Apr 1, 20262,245.002,325.002,245.002,325.002,325.005.44%52,035
Mar 31, 20262,270.002,285.002,205.002,205.002,205.00-3.50%89,940
Mar 30, 20262,280.002,290.002,210.002,285.002,285.00-0.65%72,638
Mar 27, 20262,270.002,315.002,245.002,300.002,300.000.44%77,521
Mar 26, 20262,345.002,345.002,290.002,290.002,290.00-1.72%73,300
Mar 25, 20262,335.002,360.002,300.002,330.002,330.00-0.21%127,809
Mar 24, 20262,300.002,355.002,295.002,335.002,335.002.41%93,554
Mar 23, 20262,275.002,330.002,255.002,280.002,280.00-2.56%68,024
Mar 20, 20262,270.002,345.002,270.002,340.002,340.003.77%76,550
Mar 19, 20262,280.002,295.002,235.002,255.002,255.00-2.17%59,149
Mar 18, 20262,320.002,340.002,280.002,305.002,305.00-56,748
Mar 17, 20262,265.002,330.002,265.002,305.002,305.002.22%89,513
Mar 16, 20262,275.002,275.002,235.002,255.002,255.00-0.88%94,065
Mar 13, 20262,295.002,335.002,220.002,275.002,275.00-1.30%215,930
Mar 12, 20262,295.002,375.002,265.002,305.002,305.001.32%144,765
Mar 11, 20262,245.002,310.002,240.002,275.002,275.002.48%130,513
Mar 10, 20262,215.002,250.002,190.002,220.002,220.003.02%182,830
Mar 9, 20262,155.002,235.002,100.002,155.002,155.00-5.07%136,221
Mar 6, 20262,270.002,320.002,205.002,270.002,270.00-0.44%157,581
Mar 5, 20262,200.002,310.002,200.002,280.002,280.008.06%221,887
Mar 4, 20262,315.002,320.002,060.002,110.002,110.00-10.97%550,114
Mar 3, 20262,400.002,480.002,370.002,370.002,370.00-5.20%339,063
Feb 27, 20262,480.002,525.002,415.002,500.002,500.00-0.99%255,640
Feb 26, 20262,570.002,575.002,490.002,525.002,525.00-1.75%316,404
Feb 25, 20262,520.002,655.002,510.002,570.002,570.002.59%1,054,138
Feb 24, 20262,510.002,515.002,460.002,505.002,505.00-0.20%166,338
Feb 23, 20262,500.002,555.002,475.002,510.002,510.001.21%281,425
Feb 20, 20262,475.002,500.002,450.002,480.002,480.00-338,418