YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 8,160.00
-30.00 (-0.37%)
At close: Jan 21, 2026
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7,060.00 | 7,080.00 | 6,960.00 | 7,060.00 | 6,959.29 | - | 14,579 |
| Dec 16, 2025 | 7,150.00 | 7,150.00 | 7,000.00 | 7,060.00 | 6,959.29 | -1.12% | 13,080 |
| Dec 15, 2025 | 7,150.00 | 7,160.00 | 7,060.00 | 7,140.00 | 7,038.15 | 0.14% | 20,919 |
| Dec 12, 2025 | 7,080.00 | 7,130.00 | 7,020.00 | 7,130.00 | 7,028.29 | 0.85% | 15,251 |
| Dec 11, 2025 | 7,020.00 | 7,090.00 | 6,960.00 | 7,070.00 | 6,969.14 | 1.00% | 13,250 |
| Dec 10, 2025 | 7,100.00 | 7,140.00 | 7,000.00 | 7,000.00 | 6,900.14 | -1.13% | 14,600 |
| Dec 9, 2025 | 7,090.00 | 7,100.00 | 6,900.00 | 7,080.00 | 6,979.00 | 0.28% | 21,795 |
| Dec 8, 2025 | 7,120.00 | 7,120.00 | 7,060.00 | 7,060.00 | 6,959.29 | -0.42% | 8,706 |
| Dec 5, 2025 | 7,060.00 | 7,200.00 | 7,010.00 | 7,090.00 | 6,988.86 | 0.71% | 25,360 |
| Dec 4, 2025 | 7,050.00 | 7,060.00 | 7,000.00 | 7,040.00 | 6,939.57 | 0.14% | 7,454 |
| Dec 3, 2025 | 7,000.00 | 7,030.00 | 6,900.00 | 7,030.00 | 6,929.71 | 0.43% | 8,288 |
| Dec 2, 2025 | 7,020.00 | 7,110.00 | 6,970.00 | 7,000.00 | 6,900.14 | - | 10,076 |
| Dec 1, 2025 | 6,970.00 | 7,100.00 | 6,960.00 | 7,000.00 | 6,900.14 | 0.57% | 15,566 |
| Nov 28, 2025 | 6,720.00 | 6,970.00 | 6,720.00 | 6,960.00 | 6,860.71 | 3.11% | 12,296 |
| Nov 27, 2025 | 6,800.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,653.71 | -0.44% | 7,836 |
| Nov 26, 2025 | 6,780.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,683.28 | 1.65% | 7,862 |
| Nov 25, 2025 | 6,680.00 | 6,790.00 | 6,650.00 | 6,670.00 | 6,574.85 | -1.33% | 7,560 |
| Nov 24, 2025 | 6,790.00 | 6,810.00 | 6,650.00 | 6,760.00 | 6,663.57 | -0.44% | 8,481 |
| Nov 21, 2025 | 6,860.00 | 6,865.00 | 6,770.00 | 6,790.00 | 6,693.14 | -1.59% | 6,718 |
| Nov 20, 2025 | 6,650.00 | 7,060.00 | 6,650.00 | 6,900.00 | 6,801.57 | 2.99% | 15,776 |
| Nov 19, 2025 | 6,840.00 | 6,840.00 | 6,680.00 | 6,700.00 | 6,604.42 | -1.76% | 13,519 |
| Nov 18, 2025 | 6,890.00 | 6,930.00 | 6,750.00 | 6,820.00 | 6,722.71 | -0.58% | 15,045 |
| Nov 17, 2025 | 6,940.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,762.14 | -0.87% | 9,161 |
| Nov 14, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,821.28 | -1.28% | 15,149 |
| Nov 13, 2025 | 7,050.00 | 7,060.00 | 6,950.00 | 7,010.00 | 6,910.00 | -0.57% | 5,523 |
| Nov 12, 2025 | 6,880.00 | 7,050.00 | 6,880.00 | 7,050.00 | 6,949.43 | 1.73% | 11,195 |