Koh Young Technology Inc. (KOSDAQ:098460)
South Korea · Delayed Price · Currency is KRW 14,040
-470 (-3.24%)
Aug 1, 2025, 3:30 PM KST
Koh Young Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 15,340.00 | 15,400.00 | 15,040.00 | 15,040.00 | 15,040.00 | -1.38% | 735,311 |
| Jul 8, 2025 | 15,450.00 | 15,540.00 | 15,180.00 | 15,250.00 | 15,250.00 | -0.97% | 583,287 |
| Jul 7, 2025 | 15,550.00 | 15,720.00 | 15,320.00 | 15,400.00 | 15,400.00 | -1.72% | 679,792 |
| Jul 4, 2025 | 16,830.00 | 16,830.00 | 15,600.00 | 15,670.00 | 15,670.00 | -2.37% | 1,727,187 |
| Jul 3, 2025 | 15,600.00 | 16,240.00 | 15,470.00 | 16,050.00 | 16,050.00 | 3.75% | 1,266,642 |
| Jul 2, 2025 | 15,610.00 | 15,740.00 | 15,210.00 | 15,470.00 | 15,470.00 | -0.58% | 959,173 |
| Jul 1, 2025 | 16,090.00 | 16,240.00 | 15,560.00 | 15,560.00 | 15,560.00 | -3.05% | 1,033,061 |
| Jun 30, 2025 | 16,290.00 | 16,440.00 | 16,010.00 | 16,050.00 | 16,050.00 | -1.41% | 601,402 |
| Jun 27, 2025 | 16,240.00 | 16,540.00 | 16,090.00 | 16,280.00 | 16,280.00 | 0.87% | 719,129 |
| Jun 26, 2025 | 16,810.00 | 17,040.00 | 15,970.00 | 16,140.00 | 16,140.00 | -2.48% | 1,306,933 |
| Jun 25, 2025 | 16,970.00 | 17,270.00 | 16,450.00 | 16,550.00 | 16,550.00 | -1.43% | 1,928,028 |
| Jun 24, 2025 | 17,450.00 | 17,450.00 | 16,740.00 | 16,790.00 | 16,790.00 | 0.30% | 2,305,475 |
| Jun 23, 2025 | 16,500.00 | 16,940.00 | 16,200.00 | 16,740.00 | 16,740.00 | 2.70% | 3,356,694 |
| Jun 20, 2025 | 15,210.00 | 16,500.00 | 15,160.00 | 16,300.00 | 16,300.00 | 6.68% | 4,843,597 |
| Jun 19, 2025 | 15,900.00 | 16,130.00 | 15,120.00 | 15,280.00 | 15,280.00 | -1.36% | 1,452,590 |
| Jun 18, 2025 | 15,150.00 | 15,640.00 | 15,000.00 | 15,490.00 | 15,490.00 | 1.84% | 1,132,153 |
| Jun 17, 2025 | 15,490.00 | 15,540.00 | 15,000.00 | 15,210.00 | 15,210.00 | -1.74% | 1,063,260 |
| Jun 16, 2025 | 15,000.00 | 15,580.00 | 14,820.00 | 15,480.00 | 15,480.00 | 1.84% | 1,058,706 |
| Jun 13, 2025 | 15,720.00 | 15,780.00 | 14,890.00 | 15,200.00 | 15,200.00 | -3.18% | 1,523,591 |
| Jun 12, 2025 | 15,720.00 | 15,920.00 | 15,550.00 | 15,700.00 | 15,700.00 | 0.19% | 1,064,424 |
| Jun 11, 2025 | 15,700.00 | 15,970.00 | 15,620.00 | 15,670.00 | 15,670.00 | 0.13% | 757,935 |
| Jun 10, 2025 | 15,880.00 | 15,940.00 | 15,480.00 | 15,650.00 | 15,650.00 | -0.95% | 839,202 |
| Jun 9, 2025 | 16,020.00 | 16,450.00 | 15,730.00 | 15,800.00 | 15,800.00 | -0.06% | 1,281,142 |
| Jun 5, 2025 | 16,090.00 | 16,100.00 | 15,640.00 | 15,810.00 | 15,810.00 | -1.00% | 1,075,799 |
| Jun 4, 2025 | 15,650.00 | 16,090.00 | 15,300.00 | 15,970.00 | 15,970.00 | 3.03% | 1,377,302 |
| Jun 2, 2025 | 15,050.00 | 15,780.00 | 14,910.00 | 15,500.00 | 15,500.00 | 2.92% | 1,282,570 |
| May 30, 2025 | 15,250.00 | 15,350.00 | 15,030.00 | 15,060.00 | 15,060.00 | -0.92% | 661,700 |
| May 29, 2025 | 15,520.00 | 15,530.00 | 15,140.00 | 15,200.00 | 15,200.00 | -0.98% | 1,112,611 |
| May 28, 2025 | 15,600.00 | 16,130.00 | 15,210.00 | 15,350.00 | 15,350.00 | -0.32% | 1,719,338 |
| May 27, 2025 | 15,920.00 | 15,920.00 | 15,230.00 | 15,400.00 | 15,400.00 | -1.79% | 1,158,682 |
| May 26, 2025 | 15,480.00 | 15,860.00 | 15,410.00 | 15,680.00 | 15,680.00 | -0.25% | 1,090,931 |
| May 23, 2025 | 16,120.00 | 16,230.00 | 15,510.00 | 15,720.00 | 15,720.00 | -0.82% | 1,189,943 |
| May 22, 2025 | 16,000.00 | 16,190.00 | 15,660.00 | 15,850.00 | 15,850.00 | -3.29% | 1,515,416 |