Koh Young Technology Inc. (KOSDAQ:098460)
South Korea · Delayed Price · Currency is KRW 22,900
-650 (-2.76%)
At close: Dec 30, 2025
Koh Young Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23,650.00 | 23,750.00 | 22,500.00 | 22,900.00 | 22,900.00 | -2.76% | 2,539,600 |
| Dec 29, 2025 | 23,200.00 | 24,100.00 | 23,100.00 | 23,550.00 | 23,550.00 | 1.95% | 3,055,037 |
| Dec 26, 2025 | 23,300.00 | 23,750.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.43% | 2,423,427 |
| Dec 24, 2025 | 23,650.00 | 24,150.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.90% | 2,169,106 |
| Dec 23, 2025 | 24,800.00 | 25,275.00 | 23,400.00 | 23,650.00 | 23,650.00 | -3.47% | 3,978,590 |
| Dec 22, 2025 | 24,050.00 | 25,650.00 | 23,350.00 | 24,500.00 | 24,500.00 | 3.38% | 7,541,268 |
| Dec 19, 2025 | 24,500.00 | 24,500.00 | 23,150.00 | 23,700.00 | 23,700.00 | -0.84% | 4,038,026 |
| Dec 18, 2025 | 23,900.00 | 24,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | -2.25% | 3,449,857 |
| Dec 17, 2025 | 24,950.00 | 25,250.00 | 24,150.00 | 24,450.00 | 24,450.00 | -0.81% | 3,623,334 |
| Dec 16, 2025 | 25,950.00 | 26,200.00 | 24,550.00 | 24,650.00 | 24,650.00 | -5.19% | 3,664,865 |
| Dec 15, 2025 | 25,850.00 | 26,950.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.07% | 3,990,844 |
| Dec 12, 2025 | 26,950.00 | 27,450.00 | 26,300.00 | 26,550.00 | 26,550.00 | -2.57% | 4,103,797 |
| Dec 11, 2025 | 27,050.00 | 28,650.00 | 26,700.00 | 27,250.00 | 27,250.00 | 1.11% | 9,250,402 |
| Dec 10, 2025 | 27,650.00 | 27,650.00 | 26,450.00 | 26,950.00 | 26,950.00 | -1.64% | 4,671,433 |
| Dec 9, 2025 | 26,550.00 | 30,300.00 | 25,850.00 | 27,400.00 | 27,400.00 | 3.40% | 22,954,920 |
| Dec 8, 2025 | 27,000.00 | 27,250.00 | 26,000.00 | 26,500.00 | 26,500.00 | -1.67% | 5,082,636 |
| Dec 5, 2025 | 28,350.00 | 28,600.00 | 26,450.00 | 26,950.00 | 26,950.00 | -3.92% | 8,813,715 |
| Dec 4, 2025 | 28,900.00 | 29,400.00 | 27,500.00 | 28,050.00 | 28,050.00 | -2.60% | 11,740,520 |
| Dec 3, 2025 | 27,750.00 | 29,450.00 | 27,550.00 | 28,800.00 | 28,800.00 | 3.78% | 15,613,220 |
| Dec 2, 2025 | 26,450.00 | 28,150.00 | 25,650.00 | 27,750.00 | 27,750.00 | 5.92% | 23,566,840 |
| Dec 1, 2025 | 24,650.00 | 27,850.00 | 24,200.00 | 26,200.00 | 26,200.00 | 10.55% | 42,197,811 |
| Nov 28, 2025 | 19,960.00 | 24,500.00 | 19,780.00 | 23,700.00 | 23,700.00 | 21.60% | 43,219,510 |
| Nov 27, 2025 | 19,260.00 | 19,750.00 | 18,980.00 | 19,490.00 | 19,490.00 | 1.51% | 4,128,603 |
| Nov 26, 2025 | 19,100.00 | 19,420.00 | 18,590.00 | 19,200.00 | 19,200.00 | 0.52% | 3,574,164 |
| Nov 25, 2025 | 19,410.00 | 19,460.00 | 18,780.00 | 19,100.00 | 19,100.00 | 1.11% | 4,594,474 |
| Nov 24, 2025 | 17,860.00 | 19,550.00 | 17,290.00 | 18,890.00 | 18,890.00 | 7.94% | 11,465,107 |
| Nov 21, 2025 | 17,200.00 | 17,790.00 | 17,180.00 | 17,500.00 | 17,500.00 | -3.85% | 2,199,779 |
| Nov 20, 2025 | 18,400.00 | 18,670.00 | 18,000.00 | 18,200.00 | 18,200.00 | 1.39% | 3,359,072 |
| Nov 19, 2025 | 18,420.00 | 18,790.00 | 17,540.00 | 17,950.00 | 17,950.00 | -1.91% | 3,709,496 |
| Nov 18, 2025 | 19,140.00 | 19,600.00 | 18,260.00 | 18,300.00 | 18,300.00 | -6.35% | 4,168,539 |
| Nov 17, 2025 | 19,620.00 | 19,980.00 | 18,560.00 | 19,540.00 | 19,540.00 | 1.24% | 8,236,198 |
| Nov 14, 2025 | 20,200.00 | 20,850.00 | 19,260.00 | 19,300.00 | 19,300.00 | -6.76% | 6,751,306 |
| Nov 13, 2025 | 20,100.00 | 21,550.00 | 20,000.00 | 20,700.00 | 20,700.00 | 0.98% | 9,341,076 |
| Nov 12, 2025 | 20,000.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | 4.43% | 20,292,660 |
| Nov 11, 2025 | 20,450.00 | 21,050.00 | 19,150.00 | 19,630.00 | 19,630.00 | -3.54% | 13,669,060 |
| Nov 10, 2025 | 18,630.00 | 21,750.00 | 18,120.00 | 20,350.00 | 20,350.00 | 9.82% | 43,136,670 |
| Nov 7, 2025 | 19,600.00 | 19,840.00 | 18,310.00 | 18,530.00 | 18,530.00 | -7.81% | 19,332,180 |
| Nov 6, 2025 | 16,950.00 | 21,000.00 | 16,920.00 | 20,100.00 | 20,100.00 | 23.46% | 64,938,280 |
| Nov 5, 2025 | 16,700.00 | 16,860.00 | 15,730.00 | 16,280.00 | 16,280.00 | -4.63% | 2,412,215 |
| Nov 4, 2025 | 17,470.00 | 17,500.00 | 16,800.00 | 17,070.00 | 17,070.00 | 0.77% | 1,628,144 |
| Nov 3, 2025 | 16,820.00 | 17,180.00 | 16,610.00 | 16,940.00 | 16,940.00 | 1.44% | 1,871,441 |
| Oct 31, 2025 | 16,590.00 | 16,940.00 | 16,230.00 | 16,700.00 | 16,700.00 | 2.58% | 1,750,220 |
| Oct 30, 2025 | 16,630.00 | 16,630.00 | 16,000.00 | 16,280.00 | 16,280.00 | -3.04% | 1,012,099 |
| Oct 29, 2025 | 16,350.00 | 16,850.00 | 16,040.00 | 16,790.00 | 16,790.00 | 3.39% | 1,572,550 |
| Oct 28, 2025 | 16,490.00 | 16,540.00 | 16,140.00 | 16,240.00 | 16,240.00 | -1.16% | 747,643 |
| Oct 27, 2025 | 16,840.00 | 16,860.00 | 16,420.00 | 16,430.00 | 16,430.00 | -2.61% | 1,222,659 |
| Oct 24, 2025 | 16,770.00 | 17,130.00 | 16,620.00 | 16,870.00 | 16,870.00 | 1.32% | 1,233,547 |
| Oct 23, 2025 | 17,000.00 | 17,170.00 | 16,510.00 | 16,650.00 | 16,650.00 | -3.08% | 1,249,508 |
| Oct 22, 2025 | 17,500.00 | 17,500.00 | 16,790.00 | 17,180.00 | 17,180.00 | 0.82% | 1,640,689 |
| Oct 21, 2025 | 18,200.00 | 18,400.00 | 17,000.00 | 17,040.00 | 17,040.00 | 1.49% | 6,236,122 |