Koh Young Technology Inc. (KOSDAQ:098460)
South Korea · Delayed Price · Currency is KRW 15,630
+60 (0.39%)
Sep 19, 2025, 12:40 PM KST
Koh Young Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15,400.00 | 15,700.00 | 15,350.00 | 15,570.00 | 15,570.00 | 2.43% | 798,856 |
| Sep 17, 2025 | 15,500.00 | 15,620.00 | 15,150.00 | 15,200.00 | 15,200.00 | -3.74% | 846,610 |
| Sep 16, 2025 | 16,820.00 | 17,020.00 | 15,640.00 | 15,790.00 | 15,790.00 | 1.02% | 4,306,897 |
| Sep 15, 2025 | 15,700.00 | 15,830.00 | 15,390.00 | 15,630.00 | 15,630.00 | 0.32% | 775,693 |
| Sep 12, 2025 | 15,540.00 | 15,770.00 | 15,360.00 | 15,580.00 | 15,580.00 | 0.45% | 756,363 |
| Sep 11, 2025 | 15,540.00 | 15,550.00 | 15,160.00 | 15,510.00 | 15,510.00 | 0.71% | 915,229 |
| Sep 10, 2025 | 15,450.00 | 15,700.00 | 15,210.00 | 15,400.00 | 15,400.00 | 0.85% | 1,283,650 |
| Sep 9, 2025 | 14,970.00 | 15,370.00 | 14,820.00 | 15,270.00 | 15,270.00 | 2.83% | 814,176 |
| Sep 8, 2025 | 14,720.00 | 14,940.00 | 14,620.00 | 14,850.00 | 14,850.00 | 0.88% | 327,237 |
| Sep 5, 2025 | 14,800.00 | 14,880.00 | 14,650.00 | 14,720.00 | 14,720.00 | 0.82% | 334,721 |
| Sep 4, 2025 | 14,480.00 | 14,660.00 | 14,410.00 | 14,600.00 | 14,600.00 | 1.04% | 437,051 |
| Sep 3, 2025 | 14,200.00 | 14,520.00 | 14,170.00 | 14,450.00 | 14,450.00 | 1.76% | 362,440 |
| Sep 2, 2025 | 14,250.00 | 14,310.00 | 13,800.00 | 14,200.00 | 14,200.00 | -0.49% | 480,991 |
| Sep 1, 2025 | 14,670.00 | 14,670.00 | 14,170.00 | 14,270.00 | 14,270.00 | -2.26% | 332,277 |
| Aug 29, 2025 | 14,460.00 | 14,890.00 | 14,430.00 | 14,600.00 | 14,600.00 | 0.34% | 463,086 |
| Aug 28, 2025 | 14,790.00 | 14,810.00 | 14,510.00 | 14,550.00 | 14,550.00 | -0.61% | 206,349 |
| Aug 27, 2025 | 14,800.00 | 14,840.00 | 14,500.00 | 14,640.00 | 14,640.00 | -0.75% | 285,981 |
| Aug 26, 2025 | 14,450.00 | 14,840.00 | 14,390.00 | 14,750.00 | 14,750.00 | 0.96% | 549,371 |
| Aug 25, 2025 | 14,040.00 | 14,680.00 | 14,040.00 | 14,610.00 | 14,610.00 | 5.34% | 702,144 |
| Aug 22, 2025 | 13,580.00 | 13,940.00 | 13,580.00 | 13,870.00 | 13,870.00 | 1.69% | 320,334 |
| Aug 21, 2025 | 13,990.00 | 14,080.00 | 13,550.00 | 13,640.00 | 13,640.00 | -2.43% | 564,506 |
| Aug 20, 2025 | 14,040.00 | 14,180.00 | 13,760.00 | 13,980.00 | 13,980.00 | -2.24% | 458,412 |
| Aug 19, 2025 | 14,410.00 | 14,580.00 | 14,260.00 | 14,300.00 | 14,300.00 | -1.72% | 369,023 |
| Aug 18, 2025 | 15,190.00 | 15,250.00 | 14,510.00 | 14,550.00 | 14,550.00 | -5.95% | 703,171 |
| Aug 14, 2025 | 15,350.00 | 15,470.00 | 15,210.00 | 15,470.00 | 15,470.00 | -0.13% | 519,612 |
| Aug 13, 2025 | 15,470.00 | 15,560.00 | 15,340.00 | 15,490.00 | 15,490.00 | 1.04% | 453,013 |
| Aug 12, 2025 | 15,220.00 | 15,780.00 | 15,220.00 | 15,330.00 | 15,330.00 | 0.33% | 912,854 |
| Aug 11, 2025 | 15,330.00 | 15,340.00 | 15,100.00 | 15,280.00 | 15,280.00 | 0.59% | 417,600 |
| Aug 8, 2025 | 14,750.00 | 15,440.00 | 14,650.00 | 15,190.00 | 15,190.00 | 2.84% | 1,089,366 |
| Aug 7, 2025 | 14,210.00 | 14,960.00 | 14,150.00 | 14,770.00 | 14,770.00 | 2.21% | 927,971 |
| Aug 6, 2025 | 14,320.00 | 14,480.00 | 14,240.00 | 14,450.00 | 14,450.00 | 0.35% | 218,357 |
| Aug 5, 2025 | 14,290.00 | 14,470.00 | 14,260.00 | 14,400.00 | 14,400.00 | 1.41% | 298,846 |
| Aug 4, 2025 | 13,990.00 | 14,230.00 | 13,870.00 | 14,200.00 | 14,200.00 | 1.14% | 376,516 |
| Aug 1, 2025 | 14,400.00 | 14,440.00 | 13,900.00 | 14,040.00 | 14,040.00 | -3.24% | 562,051 |
| Jul 31, 2025 | 14,760.00 | 14,790.00 | 14,420.00 | 14,510.00 | 14,510.00 | -1.36% | 523,914 |
| Jul 30, 2025 | 14,850.00 | 15,020.00 | 14,710.00 | 14,710.00 | 14,710.00 | -1.14% | 460,324 |
| Jul 29, 2025 | 15,180.00 | 15,230.00 | 14,860.00 | 14,880.00 | 14,880.00 | -2.62% | 592,465 |
| Jul 28, 2025 | 15,470.00 | 15,490.00 | 14,920.00 | 15,280.00 | 15,280.00 | 4.30% | 1,432,174 |
| Jul 25, 2025 | 14,580.00 | 14,800.00 | 14,510.00 | 14,650.00 | 14,650.00 | 0.55% | 226,297 |
| Jul 24, 2025 | 14,780.00 | 14,890.00 | 14,510.00 | 14,570.00 | 14,570.00 | -1.29% | 438,688 |
| Jul 23, 2025 | 14,790.00 | 14,830.00 | 14,350.00 | 14,760.00 | 14,760.00 | -0.47% | 662,614 |
| Jul 22, 2025 | 15,260.00 | 15,290.00 | 14,700.00 | 14,830.00 | 14,830.00 | -2.95% | 590,520 |
| Jul 21, 2025 | 15,270.00 | 15,330.00 | 15,080.00 | 15,280.00 | 15,280.00 | 0.53% | 369,617 |
| Jul 18, 2025 | 15,260.00 | 15,270.00 | 15,070.00 | 15,200.00 | 15,200.00 | -0.39% | 443,265 |
| Jul 17, 2025 | 15,100.00 | 15,330.00 | 14,740.00 | 15,260.00 | 15,260.00 | 2.14% | 893,345 |
| Jul 16, 2025 | 14,920.00 | 15,180.00 | 14,690.00 | 14,940.00 | 14,940.00 | 0.67% | 499,249 |
| Jul 15, 2025 | 14,680.00 | 14,990.00 | 14,260.00 | 14,840.00 | 14,840.00 | 1.64% | 925,946 |
| Jul 14, 2025 | 15,140.00 | 15,190.00 | 14,580.00 | 14,600.00 | 14,600.00 | -3.44% | 691,817 |
| Jul 11, 2025 | 15,000.00 | 15,360.00 | 14,970.00 | 15,120.00 | 15,120.00 | 0.60% | 728,459 |
| Jul 10, 2025 | 15,160.00 | 15,160.00 | 14,850.00 | 15,030.00 | 15,030.00 | -0.07% | 776,048 |