YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 8,690.00
+700.00 (8.76%)
Last updated: Oct 2, 2025, 9:00 AM KST
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,690.00 | 8,690.00 | 8,300.00 | 8,300.00 | 8,300.00 | -4.49% | 58,173 |
| Oct 2, 2025 | 8,000.00 | 8,690.00 | 8,000.00 | 8,690.00 | 8,690.00 | 8.76% | 171,959 |
| Oct 1, 2025 | 7,950.00 | 8,030.00 | 7,920.00 | 7,990.00 | 7,990.00 | 0.50% | 17,409 |
| Sep 30, 2025 | 8,120.00 | 8,180.00 | 7,930.00 | 7,950.00 | 7,950.00 | -1.97% | 34,272 |
| Sep 29, 2025 | 8,260.00 | 8,280.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.82% | 31,890 |
| Sep 26, 2025 | 8,110.00 | 8,550.00 | 7,960.00 | 8,260.00 | 8,260.00 | 1.10% | 205,998 |
| Sep 25, 2025 | 7,350.00 | 8,360.00 | 7,330.00 | 8,170.00 | 8,170.00 | 11.16% | 766,526 |
| Sep 24, 2025 | 7,440.00 | 7,440.00 | 7,330.00 | 7,350.00 | 7,350.00 | -1.08% | 11,812 |
| Sep 23, 2025 | 7,470.00 | 7,500.00 | 7,420.00 | 7,430.00 | 7,430.00 | -0.54% | 12,278 |
| Sep 22, 2025 | 7,580.00 | 7,580.00 | 7,470.00 | 7,470.00 | 7,470.00 | -1.45% | 14,438 |
| Sep 19, 2025 | 7,520.00 | 7,580.00 | 7,450.00 | 7,580.00 | 7,580.00 | 0.80% | 8,577 |
| Sep 18, 2025 | 7,510.00 | 7,550.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.13% | 12,911 |
| Sep 17, 2025 | 7,600.00 | 7,650.00 | 7,470.00 | 7,510.00 | 7,510.00 | -1.18% | 15,682 |
| Sep 16, 2025 | 7,560.00 | 7,670.00 | 7,470.00 | 7,600.00 | 7,600.00 | 0.66% | 14,665 |
| Sep 15, 2025 | 7,510.00 | 7,590.00 | 7,400.00 | 7,550.00 | 7,550.00 | 0.53% | 17,586 |
| Sep 12, 2025 | 7,460.00 | 7,510.00 | 7,430.00 | 7,510.00 | 7,510.00 | 0.67% | 12,605 |
| Sep 11, 2025 | 7,400.00 | 7,460.00 | 7,330.00 | 7,460.00 | 7,460.00 | 0.40% | 19,988 |
| Sep 10, 2025 | 7,490.00 | 7,520.00 | 7,420.00 | 7,430.00 | 7,430.00 | -0.80% | 9,993 |
| Sep 9, 2025 | 7,380.00 | 7,490.00 | 7,320.00 | 7,490.00 | 7,490.00 | 1.08% | 12,984 |
| Sep 8, 2025 | 7,420.00 | 7,490.00 | 7,350.00 | 7,410.00 | 7,410.00 | -0.13% | 5,994 |
| Sep 5, 2025 | 7,330.00 | 7,430.00 | 7,330.00 | 7,420.00 | 7,420.00 | 1.23% | 11,255 |
| Sep 4, 2025 | 7,280.00 | 7,400.00 | 7,280.00 | 7,330.00 | 7,330.00 | 0.69% | 6,566 |
| Sep 3, 2025 | 7,330.00 | 7,350.00 | 7,270.00 | 7,280.00 | 7,280.00 | -0.68% | 11,865 |
| Sep 2, 2025 | 7,340.00 | 7,360.00 | 7,210.00 | 7,330.00 | 7,330.00 | 0.83% | 10,943 |
| Sep 1, 2025 | 7,560.00 | 7,560.00 | 7,250.00 | 7,270.00 | 7,270.00 | -4.22% | 33,317 |
| Aug 29, 2025 | 7,560.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,590.00 | 0.40% | 10,033 |
| Aug 28, 2025 | 7,510.00 | 7,560.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.80% | 5,069 |
| Aug 27, 2025 | 7,610.00 | 7,620.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.32% | 19,877 |
| Aug 26, 2025 | 7,680.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.91% | 13,038 |
| Aug 25, 2025 | 7,760.00 | 7,830.00 | 7,590.00 | 7,670.00 | 7,670.00 | -1.29% | 30,204 |
| Aug 22, 2025 | 7,770.00 | 7,830.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.13% | 6,239 |
| Aug 21, 2025 | 7,760.00 | 7,890.00 | 7,710.00 | 7,760.00 | 7,760.00 | -0.26% | 13,554 |
| Aug 20, 2025 | 7,900.00 | 7,910.00 | 7,500.00 | 7,780.00 | 7,780.00 | -1.52% | 24,563 |
| Aug 19, 2025 | 7,930.00 | 8,140.00 | 7,890.00 | 7,900.00 | 7,900.00 | -0.25% | 21,540 |
| Aug 18, 2025 | 7,960.00 | 8,000.00 | 7,890.00 | 7,920.00 | 7,920.00 | -1.00% | 14,533 |
| Aug 14, 2025 | 8,060.00 | 8,070.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.62% | 9,217 |
| Aug 13, 2025 | 8,120.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.74% | 14,053 |
| Aug 12, 2025 | 8,090.00 | 8,180.00 | 8,050.00 | 8,110.00 | 8,110.00 | 0.25% | 27,413 |
| Aug 11, 2025 | 8,060.00 | 8,130.00 | 8,040.00 | 8,090.00 | 8,090.00 | -0.12% | 16,004 |
| Aug 8, 2025 | 7,990.00 | 8,220.00 | 7,920.00 | 8,100.00 | 8,100.00 | 1.50% | 22,700 |
| Aug 7, 2025 | 8,030.00 | 8,030.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.50% | 10,876 |
| Aug 6, 2025 | 7,990.00 | 8,050.00 | 7,850.00 | 8,020.00 | 8,020.00 | 0.38% | 28,657 |
| Aug 5, 2025 | 7,890.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,990.00 | 1.14% | 8,948 |
| Aug 4, 2025 | 7,880.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.25% | 14,582 |
| Aug 1, 2025 | 8,080.00 | 8,080.00 | 7,880.00 | 7,880.00 | 7,880.00 | -2.48% | 11,873 |
| Jul 31, 2025 | 8,210.00 | 8,210.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.37% | 16,259 |
| Jul 30, 2025 | 7,990.00 | 8,110.00 | 7,920.00 | 8,110.00 | 8,110.00 | 2.40% | 15,221 |
| Jul 29, 2025 | 8,000.00 | 8,000.00 | 7,830.00 | 7,920.00 | 7,920.00 | -1.00% | 17,571 |
| Jul 28, 2025 | 8,120.00 | 8,120.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.48% | 18,283 |
| Jul 25, 2025 | 8,110.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.12% | 18,966 |