Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea · Delayed Price · Currency is KRW 2,005.00
+5.00 (0.25%)
At close: Aug 20, 2026
Guyoung Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |