YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 8,100.00
+120.00 (1.50%)
At close: Aug 8, 2025, 3:30 PM KST
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7,990.00 | 8,220.00 | 7,920.00 | 8,100.00 | - | 1.50% | 22,700 |
| Aug 7, 2025 | 8,030.00 | 8,030.00 | 7,930.00 | 7,980.00 | - | -0.50% | 10,876 |
| Aug 6, 2025 | 7,990.00 | 8,050.00 | 7,850.00 | 8,020.00 | - | 0.38% | 28,657 |
| Aug 5, 2025 | 7,890.00 | 8,040.00 | 7,890.00 | 7,990.00 | - | 1.14% | 8,948 |
| Aug 4, 2025 | 7,880.00 | 7,970.00 | 7,800.00 | 7,900.00 | - | 0.25% | 14,582 |
| Aug 1, 2025 | 8,080.00 | 8,080.00 | 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 | - | -0.37% | 16,259 |
| Jul 30, 2025 | 7,990.00 | 8,110.00 | 7,920.00 | 8,110.00 | - | 2.40% | 15,221 |
| Jul 29, 2025 | 8,000.00 | 8,000.00 | 7,830.00 | 7,920.00 | - | -1.00% | 17,571 |
| Jul 28, 2025 | 8,120.00 | 8,120.00 | 7,950.00 | 8,000.00 | - | -1.48% | 18,283 |
| Jul 25, 2025 | 8,110.00 | 8,190.00 | 8,000.00 | 8,120.00 | - | 0.12% | 18,966 |
| Jul 24, 2025 | 8,180.00 | 8,180.00 | 8,020.00 | 8,110.00 | - | -0.98% | 18,357 |
| Jul 23, 2025 | 8,160.00 | 8,200.00 | 7,990.00 | 8,190.00 | - | 0.24% | 18,300 |
| Jul 22, 2025 | 8,060.00 | 8,170.00 | 7,900.00 | 8,170.00 | - | 1.36% | 24,880 |
| Jul 21, 2025 | 8,060.00 | 8,070.00 | 8,000.00 | 8,060.00 | - | 0.37% | 12,004 |
| Jul 18, 2025 | 8,150.00 | 8,150.00 | 7,980.00 | 8,030.00 | - | -1.47% | 17,297 |
| Jul 17, 2025 | 8,160.00 | 8,170.00 | 8,020.00 | 8,150.00 | - | -0.12% | 10,705 |
| Jul 16, 2025 | 8,080.00 | 8,180.00 | 7,980.00 | 8,160.00 | - | 1.12% | 33,608 |
| Jul 15, 2025 | 8,020.00 | 8,100.00 | 8,010.00 | 8,070.00 | - | 0.62% | 12,910 |
| Jul 14, 2025 | 8,070.00 | 8,070.00 | 7,980.00 | 8,020.00 | - | -0.62% | 8,995 |
| Jul 11, 2025 | 7,900.00 | 8,070.00 | 7,870.00 | 8,070.00 | - | 2.28% | 25,956 |
| Jul 10, 2025 | 7,900.00 | 7,920.00 | 7,870.00 | 7,890.00 | - | - | 6,296 |
| Jul 9, 2025 | 7,880.00 | 7,890.00 | 7,790.00 | 7,890.00 | - | 0.25% | 9,997 |
| Jul 8, 2025 | 7,970.00 | 7,970.00 | 7,810.00 | 7,870.00 | - | - | 10,528 |
| Jul 7, 2025 | 7,970.00 | 8,000.00 | 7,870.00 | 7,870.00 | - | -1.25% | 6,693 |
| Jul 4, 2025 | 8,010.00 | 8,010.00 | 7,880.00 | 7,970.00 | - | -0.50% | 13,039 |
| Jul 3, 2025 | 7,970.00 | 8,060.00 | 7,940.00 | 8,010.00 | - | 0.63% | 9,073 |
| Jul 2, 2025 | 7,900.00 | 7,980.00 | 7,830.00 | 7,960.00 | - | 0.76% | 14,329 |
| Jul 1, 2025 | 7,830.00 | 7,910.00 | 7,830.00 | 7,900.00 | - | 0.89% | 12,037 |
| Jun 30, 2025 | 7,890.00 | 7,920.00 | 7,810.00 | 7,830.00 | - | -1.26% | 14,465 |
| Jun 27, 2025 | 8,090.00 | 8,090.00 | 7,880.00 | 7,930.00 | - | -1.98% | 14,027 |
| Jun 26, 2025 | 8,090.00 | 8,100.00 | 7,850.00 | 8,090.00 | - | 0.12% | 20,806 |
| Jun 25, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,080.00 | - | 0.25% | 13,905 |
| Jun 24, 2025 | 8,010.00 | 8,090.00 | 7,980.00 | 8,060.00 | - | 0.75% | 24,227 |
| Jun 23, 2025 | 8,080.00 | 8,100.00 | 7,920.00 | 8,000.00 | - | -0.99% | 11,789 |
| Jun 20, 2025 | 7,950.00 | 8,120.00 | 7,920.00 | 8,080.00 | - | 1.64% | 17,495 |
| Jun 19, 2025 | 8,040.00 | 8,060.00 | 7,880.00 | 7,950.00 | - | -1.00% | 14,570 |
| Jun 18, 2025 | 8,020.00 | 8,060.00 | 7,980.00 | 8,030.00 | - | - | 16,494 |
| Jun 17, 2025 | 8,040.00 | 8,140.00 | 7,950.00 | 8,030.00 | - | -0.12% | 16,183 |
| Jun 16, 2025 | 8,020.00 | 8,070.00 | 7,870.00 | 8,040.00 | - | -0.37% | 21,378 |
| Jun 13, 2025 | 8,150.00 | 8,200.00 | 7,940.00 | 8,070.00 | - | -0.98% | 19,699 |
| Jun 12, 2025 | 8,060.00 | 8,150.00 | 8,020.00 | 8,150.00 | - | 1.12% | 18,689 |
| Jun 11, 2025 | 8,070.00 | 8,120.00 | 8,020.00 | 8,060.00 | - | - | 17,319 |
| Jun 10, 2025 | 8,100.00 | 8,160.00 | 8,000.00 | 8,060.00 | - | -1.35% | 15,076 |
| Jun 9, 2025 | 8,180.00 | 8,200.00 | 8,060.00 | 8,170.00 | - | -0.12% | 24,229 |
| Jun 5, 2025 | 8,060.00 | 8,180.00 | 7,990.00 | 8,180.00 | - | 1.49% | 16,863 |
| Jun 4, 2025 | 8,080.00 | 8,130.00 | 7,970.00 | 8,060.00 | - | -0.74% | 19,225 |
| Jun 2, 2025 | 8,120.00 | 8,120.00 | 7,990.00 | 8,120.00 | - | 0.50% | 16,653 |
| May 30, 2025 | 8,090.00 | 8,090.00 | 7,980.00 | 8,080.00 | - | 0.25% | 12,225 |
| May 29, 2025 | 8,060.00 | 8,090.00 | 7,970.00 | 8,060.00 | - | 0.62% | 16,701 |