Guyoung Technology Co., Ltd (KOSDAQ:053270)
South Korea · Delayed Price · Currency is KRW 1,826.00
+6.00 (0.33%)
At close: Nov 10, 2026
Guyoung Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,845.00 | 1,845.00 | 1,804.00 | 1,826.00 | 1,826.00 | 0.33% | 21,342 |
| Nov 9, 2026 | 1,826.00 | 1,845.00 | 1,773.00 | 1,820.00 | 1,820.00 | -1.25% | 29,837 |
| Nov 6, 2026 | 1,840.00 | 1,900.00 | 1,775.00 | 1,843.00 | 1,843.00 | 0.11% | 52,991 |
| Nov 5, 2026 | 1,850.00 | 1,874.00 | 1,819.00 | 1,841.00 | 1,841.00 | -0.97% | 33,640 |
| Nov 4, 2026 | 1,862.00 | 1,892.00 | 1,830.00 | 1,859.00 | 1,859.00 | -0.05% | 35,050 |
| Nov 3, 2026 | 1,842.00 | 1,884.00 | 1,820.00 | 1,860.00 | 1,860.00 | - | 24,301 |
| Nov 2, 2026 | 1,860.00 | 1,861.00 | 1,805.00 | 1,860.00 | 1,860.00 | 1.09% | 33,052 |
| Oct 30, 2026 | 1,857.00 | 1,857.00 | 1,792.00 | 1,840.00 | 1,840.00 | -0.92% | 26,938 |
| Oct 29, 2026 | 1,856.00 | 1,885.00 | 1,829.00 | 1,857.00 | 1,857.00 | -1.49% | 53,824 |
| Oct 28, 2026 | 1,855.00 | 1,905.00 | 1,855.00 | 1,885.00 | 1,885.00 | 0.64% | 43,189 |
| Oct 27, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,873.00 | 1,873.00 | -1.42% | 37,145 |
| Oct 26, 2026 | 1,883.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,900.00 | 0.85% | 28,154 |
| Oct 23, 2026 | 1,904.00 | 1,929.00 | 1,847.00 | 1,884.00 | 1,884.00 | 0.21% | 19,371 |
| Oct 22, 2026 | 1,940.00 | 1,940.00 | 1,862.00 | 1,880.00 | 1,880.00 | -1.16% | 17,482 |
| Oct 21, 2026 | 1,949.00 | 1,949.00 | 1,889.00 | 1,902.00 | 1,902.00 | -0.42% | 20,364 |
| Oct 20, 2026 | 1,950.00 | 1,950.00 | 1,909.00 | 1,910.00 | 1,910.00 | -1.04% | 13,752 |
| Oct 19, 2026 | 1,850.00 | 1,955.00 | 1,850.00 | 1,930.00 | 1,930.00 | 0.73% | 33,506 |
| Oct 16, 2026 | 1,918.00 | 1,920.00 | 1,876.00 | 1,916.00 | 1,916.00 | 1.16% | 17,543 |
| Oct 15, 2026 | 1,939.00 | 1,939.00 | 1,875.00 | 1,894.00 | 1,894.00 | -1.46% | 28,441 |
| Oct 14, 2026 | 1,900.00 | 1,944.00 | 1,900.00 | 1,922.00 | 1,922.00 | -0.16% | 11,855 |
| Oct 13, 2026 | 1,951.00 | 1,951.00 | 1,886.00 | 1,925.00 | 1,925.00 | 0.31% | 20,177 |
| Oct 12, 2026 | 1,990.00 | 1,990.00 | 1,900.00 | 1,919.00 | 1,919.00 | -0.88% | 20,060 |
| Oct 8, 2026 | 1,978.00 | 1,978.00 | 1,920.00 | 1,936.00 | 1,936.00 | 0.41% | 43,318 |
| Oct 7, 2026 | 1,983.00 | 1,983.00 | 1,923.00 | 1,928.00 | 1,928.00 | -1.18% | 14,071 |
| Oct 6, 2026 | 1,984.00 | 1,984.00 | 1,943.00 | 1,951.00 | 1,951.00 | 0.46% | 4,139 |
| Oct 2, 2026 | 1,940.00 | 1,969.00 | 1,932.00 | 1,942.00 | 1,942.00 | -0.41% | 20,937 |
| Oct 1, 2026 | 1,975.00 | 1,975.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.72% | 44,317 |
| Sep 30, 2026 | 1,950.00 | 1,960.00 | 1,928.00 | 1,936.00 | 1,936.00 | -0.72% | 13,563 |
| Sep 29, 2026 | 1,934.00 | 1,951.00 | 1,912.00 | 1,950.00 | 1,950.00 | 0.62% | 26,142 |
| Sep 28, 2026 | 1,923.00 | 1,948.00 | 1,912.00 | 1,938.00 | 1,938.00 | 1.15% | 43,287 |
| Sep 23, 2026 | 1,923.00 | 1,943.00 | 1,911.00 | 1,916.00 | 1,916.00 | -0.31% | 103,243 |
| Sep 22, 2026 | 1,982.00 | 1,982.00 | 1,922.00 | 1,922.00 | 1,922.00 | -1.74% | 17,191 |
| Sep 21, 2026 | 1,973.00 | 1,995.00 | 1,947.00 | 1,956.00 | 1,956.00 | -1.21% | 25,125 |
| Sep 18, 2026 | 1,997.00 | 1,999.00 | 1,972.00 | 1,980.00 | 1,980.00 | 0.51% | 25,524 |
| Sep 17, 2026 | 1,997.00 | 1,997.00 | 1,945.00 | 1,970.00 | 1,970.00 | -0.51% | 64,070 |
| Sep 16, 2026 | 1,957.00 | 1,980.00 | 1,914.00 | 1,980.00 | 1,980.00 | 1.18% | 43,754 |
| Sep 15, 2026 | 2,005.00 | 2,030.00 | 1,930.00 | 1,957.00 | 1,957.00 | -2.39% | 57,063 |
| Sep 14, 2026 | 1,999.00 | 2,010.00 | 1,985.00 | 2,005.00 | 2,005.00 | 0.30% | 11,673 |
| Sep 11, 2026 | 2,030.00 | 2,030.00 | 1,997.00 | 1,999.00 | 1,999.00 | -1.53% | 16,046 |
| Sep 10, 2026 | 2,015.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.74% | 12,444 |
| Sep 9, 2026 | 2,020.00 | 2,040.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.23% | 20,860 |
| Sep 8, 2026 | 2,030.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.49% | 18,000 |
| Sep 7, 2026 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 12,210 |
| Sep 4, 2026 | 2,055.00 | 2,055.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.74% | 16,486 |
| Sep 3, 2026 | 2,050.00 | 2,055.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.25% | 22,504 |
| Sep 2, 2026 | 2,055.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.22% | 23,288 |
| Sep 1, 2026 | 2,090.00 | 2,090.00 | 2,025.00 | 2,055.00 | 2,055.00 | - | 20,557 |
| Aug 31, 2026 | 2,070.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,055.00 | -0.24% | 9,929 |
| Aug 28, 2026 | 2,065.00 | 2,065.00 | 2,015.00 | 2,060.00 | 2,060.00 | -0.24% | 35,225 |
| Aug 27, 2026 | 2,070.00 | 2,095.00 | 2,000.00 | 2,065.00 | 2,065.00 | -1.20% | 35,652 |