YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 5,780.00
+110.00 (1.94%)
At close: Oct 21, 2026
YOUNGHWA TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5,690.00 | 6,040.00 | 5,470.00 | 5,780.00 | 5,780.00 | 1.94% | 80,263 |
| Oct 20, 2026 | 5,880.00 | 5,880.00 | 5,640.00 | 5,670.00 | 5,670.00 | -3.41% | 12,558 |
| Oct 19, 2026 | 5,850.00 | 5,880.00 | 5,710.00 | 5,870.00 | 5,870.00 | 0.51% | 14,191 |
| Oct 16, 2026 | 5,740.00 | 5,910.00 | 5,730.00 | 5,840.00 | 5,840.00 | 2.10% | 24,658 |
| Oct 15, 2026 | 5,890.00 | 5,940.00 | 5,550.00 | 5,720.00 | 5,720.00 | -2.72% | 20,083 |
| Oct 14, 2026 | 5,910.00 | 5,930.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.34% | 14,416 |
| Oct 13, 2026 | 6,090.00 | 6,090.00 | 5,890.00 | 5,900.00 | 5,900.00 | -3.12% | 19,997 |
| Oct 12, 2026 | 6,220.00 | 6,240.00 | 6,040.00 | 6,090.00 | 6,090.00 | -1.93% | 14,008 |
| Oct 8, 2026 | 6,240.00 | 6,260.00 | 6,150.00 | 6,210.00 | 6,210.00 | -0.64% | 12,206 |
| Oct 7, 2026 | 6,270.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | -0.32% | 7,598 |
| Oct 6, 2026 | 6,320.00 | 6,350.00 | 6,170.00 | 6,270.00 | 6,270.00 | -1.26% | 26,732 |
| Oct 2, 2026 | 6,360.00 | 6,370.00 | 6,260.00 | 6,350.00 | 6,350.00 | -0.16% | 10,251 |
| Oct 1, 2026 | 6,250.00 | 6,360.00 | 6,190.00 | 6,360.00 | 6,360.00 | 1.92% | 18,650 |
| Sep 30, 2026 | 6,290.00 | 6,290.00 | 6,220.00 | 6,240.00 | 6,240.00 | -0.32% | 7,007 |
| Sep 29, 2026 | 6,350.00 | 6,380.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.16% | 22,193 |
| Sep 28, 2026 | 6,470.00 | 6,540.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.55% | 19,266 |
| Sep 23, 2026 | 6,460.00 | 6,480.00 | 6,390.00 | 6,480.00 | 6,480.00 | 0.31% | 8,241 |
| Sep 22, 2026 | 6,420.00 | 6,490.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.94% | 4,310 |
| Sep 21, 2026 | 6,390.00 | 6,420.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.31% | 4,176 |
| Sep 18, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.31% | 8,488 |
| Sep 17, 2026 | 6,400.00 | 6,480.00 | 6,350.00 | 6,400.00 | 6,400.00 | - | 5,494 |
| Sep 16, 2026 | 6,520.00 | 6,530.00 | 6,370.00 | 6,400.00 | 6,400.00 | -1.69% | 9,910 |
| Sep 15, 2026 | 6,650.00 | 6,650.00 | 6,470.00 | 6,510.00 | 6,510.00 | -2.11% | 16,349 |
| Sep 14, 2026 | 6,780.00 | 6,780.00 | 6,600.00 | 6,650.00 | 6,650.00 | -1.77% | 8,422 |
| Sep 11, 2026 | 6,780.00 | 6,780.00 | 6,690.00 | 6,770.00 | 6,770.00 | - | 7,967 |
| Sep 10, 2026 | 6,770.00 | 6,790.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.15% | 5,921 |
| Sep 9, 2026 | 6,730.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,760.00 | 0.60% | 4,212 |
| Sep 8, 2026 | 6,870.00 | 6,880.00 | 6,720.00 | 6,720.00 | 6,720.00 | -2.04% | 7,047 |
| Sep 7, 2026 | 6,960.00 | 6,960.00 | 6,790.00 | 6,860.00 | 6,860.00 | -0.44% | 8,381 |
| Sep 4, 2026 | 6,840.00 | 6,900.00 | 6,840.00 | 6,890.00 | 6,890.00 | 0.73% | 5,466 |
| Sep 3, 2026 | 6,850.00 | 6,930.00 | 6,750.00 | 6,840.00 | 6,840.00 | - | 12,013 |
| Sep 2, 2026 | 7,010.00 | 7,060.00 | 6,810.00 | 6,840.00 | 6,840.00 | -2.98% | 16,657 |
| Sep 1, 2026 | 7,090.00 | 7,090.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.56% | 6,636 |
| Aug 31, 2026 | 7,130.00 | 7,150.00 | 6,990.00 | 7,090.00 | 7,090.00 | -0.56% | 13,847 |
| Aug 28, 2026 | 7,160.00 | 7,160.00 | 7,050.00 | 7,130.00 | 7,130.00 | -0.14% | 4,724 |
| Aug 27, 2026 | 7,140.00 | 7,160.00 | 7,070.00 | 7,140.00 | 7,140.00 | 0.14% | 6,398 |
| Aug 26, 2026 | 7,130.00 | 7,150.00 | 7,070.00 | 7,130.00 | 7,130.00 | - | 4,301 |
| Aug 25, 2026 | 6,840.00 | 7,130.00 | 6,780.00 | 7,130.00 | 7,130.00 | 3.33% | 14,670 |
| Aug 24, 2026 | 6,880.00 | 6,960.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.44% | 6,572 |
| Aug 21, 2026 | 7,000.00 | 7,040.00 | 6,790.00 | 6,870.00 | 6,870.00 | -1.86% | 9,894 |
| Aug 20, 2026 | 7,050.00 | 7,110.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.57% | 6,882 |
| Aug 19, 2026 | 7,180.00 | 7,180.00 | 7,000.00 | 7,040.00 | 7,040.00 | -2.09% | 8,771 |
| Aug 18, 2026 | 7,490.00 | 7,500.00 | 7,080.00 | 7,190.00 | 7,190.00 | -4.01% | 24,880 |
| Aug 14, 2026 | 7,460.00 | 7,580.00 | 7,420.00 | 7,490.00 | 7,490.00 | 0.40% | 4,534 |
| Aug 13, 2026 | 7,500.00 | 7,510.00 | 7,400.00 | 7,460.00 | 7,460.00 | -0.67% | 3,706 |
| Aug 12, 2026 | 7,500.00 | 7,550.00 | 7,450.00 | 7,510.00 | 7,510.00 | 0.27% | 3,773 |
| Aug 11, 2026 | 7,290.00 | 7,570.00 | 7,290.00 | 7,490.00 | 7,490.00 | -0.27% | 14,709 |
| Aug 10, 2026 | 7,230.00 | 7,550.00 | 7,210.00 | 7,510.00 | 7,510.00 | 3.16% | 9,115 |
| Aug 7, 2026 | 7,330.00 | 7,350.00 | 7,190.00 | 7,280.00 | 7,280.00 | - | 4,592 |
| Aug 6, 2026 | 7,210.00 | 7,350.00 | 7,010.00 | 7,280.00 | 7,280.00 | 1.11% | 8,513 |