Skip to main content
logo
Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
-100.00 (-4.42%)
At close: May 27, 2026

Guyoung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,265.002,270.002,225.002,245.002,245.001.13%39,258
Apr 2, 20262,325.002,340.002,215.002,220.002,220.00-4.52%92,196
Apr 1, 20262,245.002,325.002,245.002,325.002,325.005.44%52,253
Mar 31, 20262,270.002,285.002,205.002,205.002,205.00-3.50%90,162
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%77,522
Mar 26, 20262,345.002,345.002,290.002,290.002,290.00-1.72%75,034
Mar 25, 20262,335.002,360.002,300.002,330.002,330.00-0.21%127,819
Mar 24, 20262,300.002,355.002,295.002,335.002,335.002.41%93,675
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%78,406
Mar 19, 20262,280.002,295.002,235.002,255.002,255.00-2.17%59,174
Mar 18, 20262,320.002,340.002,280.002,305.002,305.00-56,950
Mar 17, 20262,265.002,330.002,265.002,305.002,305.002.22%89,551
Mar 16, 20262,275.002,275.002,235.002,255.002,255.00-0.88%94,065