YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 8,690.00
+310.00 (3.70%)
At close: Mar 6, 2026
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,240.00 | 8,690.00 | 8,240.00 | 8,690.00 | 8,690.00 | 3.70% | 40,807 |
| Mar 5, 2026 | 7,840.00 | 8,400.00 | 7,840.00 | 8,380.00 | 8,380.00 | 9.40% | 72,605 |
| Mar 4, 2026 | 8,380.00 | 8,380.00 | 7,400.00 | 7,660.00 | 7,660.00 | -9.35% | 133,762 |
| Mar 3, 2026 | 8,760.00 | 8,770.00 | 8,440.00 | 8,450.00 | 8,450.00 | -3.98% | 102,942 |
| Feb 27, 2026 | 8,770.00 | 8,880.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.34% | 67,780 |
| Feb 26, 2026 | 9,150.00 | 9,150.00 | 8,770.00 | 8,770.00 | 8,770.00 | -3.52% | 304,002 |
| Feb 25, 2026 | 8,910.00 | 9,240.00 | 8,895.00 | 9,090.00 | 9,090.00 | 2.48% | 108,321 |
| Feb 24, 2026 | 8,810.00 | 8,950.00 | 8,690.00 | 8,870.00 | 8,870.00 | 0.68% | 89,665 |
| Feb 23, 2026 | 8,700.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,810.00 | 1.26% | 54,745 |
| Feb 20, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 51,787 |
| Feb 19, 2026 | 8,520.00 | 8,870.00 | 8,520.00 | 8,800.00 | 8,800.00 | 3.41% | 98,933 |
| Feb 13, 2026 | 8,530.00 | 8,660.00 | 8,340.00 | 8,510.00 | 8,510.00 | -0.35% | 90,165 |
| Feb 12, 2026 | 8,490.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.59% | 70,685 |
| Feb 11, 2026 | 8,460.00 | 8,600.00 | 8,300.00 | 8,490.00 | 8,490.00 | 1.43% | 78,916 |
| Feb 10, 2026 | 8,340.00 | 8,390.00 | 8,230.00 | 8,370.00 | 8,370.00 | 1.45% | 60,835 |
| Feb 9, 2026 | 8,090.00 | 8,300.00 | 8,090.00 | 8,250.00 | 8,250.00 | 2.36% | 55,806 |
| Feb 6, 2026 | 8,250.00 | 8,250.00 | 7,890.00 | 8,060.00 | 8,060.00 | -2.30% | 91,139 |
| Feb 5, 2026 | 8,560.00 | 8,640.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.62% | 123,873 |
| Feb 4, 2026 | 9,300.00 | 9,400.00 | 8,410.00 | 8,560.00 | 8,560.00 | 4.01% | 578,103 |
| Feb 3, 2026 | 8,120.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 1.60% | 65,256 |
| Feb 2, 2026 | 7,980.00 | 8,210.00 | 7,950.00 | 8,100.00 | 8,100.00 | -0.12% | 74,654 |
| Jan 30, 2026 | 8,280.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | -2.05% | 60,022 |
| Jan 29, 2026 | 8,200.00 | 8,380.00 | 8,030.00 | 8,280.00 | 8,280.00 | 1.60% | 125,371 |
| Jan 28, 2026 | 8,370.00 | 8,400.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.93% | 146,439 |
| Jan 27, 2026 | 7,850.00 | 8,310.00 | 7,730.00 | 8,310.00 | 8,310.00 | 4.79% | 243,133 |
| Jan 26, 2026 | 7,830.00 | 7,980.00 | 7,800.00 | 7,930.00 | 7,930.00 | 0.63% | 78,144 |
| Jan 23, 2026 | 8,000.00 | 8,040.00 | 7,830.00 | 7,880.00 | 7,880.00 | -1.50% | 74,108 |
| Jan 22, 2026 | 8,130.00 | 8,300.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.96% | 128,457 |
| Jan 21, 2026 | 8,110.00 | 8,160.00 | 7,720.00 | 8,160.00 | 8,160.00 | -0.37% | 157,031 |
| Jan 20, 2026 | 8,130.00 | 8,370.00 | 7,890.00 | 8,190.00 | 8,190.00 | -0.97% | 224,750 |
| Jan 19, 2026 | 8,230.00 | 8,440.00 | 8,000.00 | 8,270.00 | 8,270.00 | 1.35% | 406,156 |
| Jan 16, 2026 | 8,720.00 | 8,790.00 | 8,050.00 | 8,160.00 | 8,160.00 | -7.38% | 605,550 |
| Jan 15, 2026 | 7,400.00 | 9,450.00 | 7,330.00 | 8,810.00 | 8,810.00 | 18.73% | 3,973,294 |
| Jan 14, 2026 | 7,970.00 | 8,000.00 | 7,400.00 | 7,420.00 | 7,420.00 | -5.48% | 349,940 |
| Jan 13, 2026 | 6,420.00 | 8,180.00 | 6,420.00 | 7,850.00 | 7,850.00 | 22.66% | 2,758,913 |
| Jan 12, 2026 | 6,440.00 | 6,520.00 | 6,370.00 | 6,400.00 | 6,400.00 | -0.62% | 14,305 |
| Jan 9, 2026 | 6,340.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,440.00 | 1.58% | 21,884 |
| Jan 8, 2026 | 6,640.00 | 6,650.00 | 6,330.00 | 6,340.00 | 6,340.00 | -4.23% | 46,587 |
| Jan 7, 2026 | 6,760.00 | 6,800.00 | 6,580.00 | 6,620.00 | 6,620.00 | -2.65% | 40,364 |
| Jan 6, 2026 | 6,880.00 | 6,910.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.02% | 16,305 |
| Jan 5, 2026 | 6,830.00 | 6,910.00 | 6,830.00 | 6,870.00 | 6,870.00 | 0.59% | 8,858 |
| Jan 2, 2026 | 6,850.00 | 6,900.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.44% | 23,980 |
| Dec 30, 2025 | 6,900.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | -0.58% | 9,426 |
| Dec 29, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.57% | 12,881 |
| Dec 26, 2025 | 7,020.00 | 7,050.00 | 6,980.00 | 7,010.00 | 6,910.00 | - | 12,231 |
| Dec 24, 2025 | 7,030.00 | 7,060.00 | 6,990.00 | 7,010.00 | 6,910.00 | -0.14% | 4,623 |
| Dec 23, 2025 | 7,110.00 | 7,140.00 | 7,020.00 | 7,020.00 | 6,919.86 | -1.13% | 9,278 |
| Dec 22, 2025 | 7,080.00 | 7,120.00 | 7,040.00 | 7,100.00 | 6,998.72 | 0.57% | 9,417 |
| Dec 19, 2025 | 6,970.00 | 7,070.00 | 6,970.00 | 7,060.00 | 6,959.29 | 1.29% | 7,879 |
| Dec 18, 2025 | 7,060.00 | 7,060.00 | 6,950.00 | 6,970.00 | 6,870.57 | -1.27% | 6,604 |