YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 8,650.00
-290.00 (-3.24%)
At close: May 27, 2026
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8,940.00 | 8,990.00 | 8,630.00 | 8,650.00 | 8,650.00 | -3.24% | 37,763 |
| May 26, 2026 | 9,110.00 | 9,370.00 | 8,920.00 | 8,940.00 | 8,940.00 | 0.11% | 61,186 |
| May 22, 2026 | 8,710.00 | 8,940.00 | 8,700.00 | 8,930.00 | 8,930.00 | 3.12% | 23,276 |
| May 21, 2026 | 8,490.00 | 8,910.00 | 8,490.00 | 8,660.00 | 8,660.00 | 2.49% | 58,027 |
| May 20, 2026 | 8,340.00 | 8,450.00 | 8,050.00 | 8,450.00 | 8,450.00 | 0.60% | 69,793 |
| May 19, 2026 | 8,530.00 | 8,660.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.52% | 42,535 |
| May 18, 2026 | 8,810.00 | 8,830.00 | 8,390.00 | 8,530.00 | 8,530.00 | -3.18% | 57,023 |
| May 15, 2026 | 9,340.00 | 9,480.00 | 8,680.00 | 8,810.00 | 8,810.00 | -5.27% | 96,505 |
| May 14, 2026 | 9,470.00 | 9,510.00 | 9,150.00 | 9,300.00 | 9,300.00 | -1.59% | 44,754 |
| May 13, 2026 | 9,450.00 | 9,620.00 | 9,330.00 | 9,450.00 | 9,450.00 | -1.77% | 44,045 |
| May 12, 2026 | 9,900.00 | 9,930.00 | 9,320.00 | 9,620.00 | 9,620.00 | -2.63% | 115,296 |
| May 11, 2026 | 10,360.00 | 10,360.00 | 9,500.00 | 9,880.00 | 9,880.00 | -4.63% | 75,146 |
| May 8, 2026 | 10,150.00 | 10,560.00 | 10,020.00 | 10,360.00 | 10,360.00 | 2.07% | 77,039 |
| May 7, 2026 | 10,330.00 | 10,400.00 | 10,130.00 | 10,150.00 | 10,150.00 | -1.65% | 70,299 |
| May 6, 2026 | 10,660.00 | 10,730.00 | 10,200.00 | 10,320.00 | 10,320.00 | -3.19% | 64,436 |
| May 4, 2026 | 10,830.00 | 11,120.00 | 10,620.00 | 10,660.00 | 10,660.00 | -1.39% | 75,544 |
| Apr 30, 2026 | 10,990.00 | 11,060.00 | 10,800.00 | 10,810.00 | 10,810.00 | -1.28% | 79,094 |
| Apr 29, 2026 | 10,270.00 | 11,060.00 | 10,210.00 | 10,950.00 | 10,950.00 | 6.62% | 167,279 |
| Apr 28, 2026 | 10,200.00 | 10,320.00 | 10,050.00 | 10,270.00 | 10,270.00 | 0.69% | 50,288 |
| Apr 27, 2026 | 10,400.00 | 10,470.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 71,674 |
| Apr 24, 2026 | 10,050.00 | 10,210.00 | 10,030.00 | 10,200.00 | 10,200.00 | 1.59% | 65,684 |
| Apr 23, 2026 | 10,000.00 | 10,260.00 | 9,880.00 | 10,040.00 | 10,040.00 | 0.20% | 69,288 |
| Apr 22, 2026 | 9,940.00 | 10,060.00 | 9,850.00 | 10,020.00 | 10,020.00 | 0.80% | 70,862 |
| Apr 21, 2026 | 9,950.00 | 10,120.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.10% | 57,550 |
| Apr 20, 2026 | 10,040.00 | 10,230.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.90% | 71,565 |
| Apr 17, 2026 | 9,700.00 | 10,180.00 | 9,510.00 | 10,040.00 | 10,040.00 | 3.51% | 115,387 |
| Apr 16, 2026 | 9,560.00 | 9,850.00 | 9,450.00 | 9,700.00 | 9,700.00 | 1.57% | 94,895 |
| Apr 15, 2026 | 9,400.00 | 9,570.00 | 9,290.00 | 9,550.00 | 9,550.00 | 1.81% | 75,499 |
| Apr 14, 2026 | 9,000.00 | 9,380.00 | 8,990.00 | 9,380.00 | 9,380.00 | 4.69% | 98,199 |
| Apr 13, 2026 | 9,060.00 | 9,130.00 | 8,890.00 | 8,960.00 | 8,960.00 | -1.21% | 57,124 |
| Apr 10, 2026 | 8,890.00 | 9,110.00 | 8,820.00 | 9,070.00 | 9,070.00 | 2.37% | 79,803 |
| Apr 9, 2026 | 8,690.00 | 8,900.00 | 8,590.00 | 8,860.00 | 8,860.00 | 1.96% | 73,402 |
| Apr 8, 2026 | 8,650.00 | 8,750.00 | 8,520.00 | 8,690.00 | 8,690.00 | 1.52% | 35,878 |
| Apr 7, 2026 | 8,540.00 | 8,740.00 | 8,510.00 | 8,560.00 | 8,560.00 | 0.23% | 38,964 |
| Apr 6, 2026 | 8,570.00 | 9,000.00 | 8,450.00 | 8,540.00 | 8,540.00 | -0.35% | 50,794 |
| Apr 3, 2026 | 8,300.00 | 8,700.00 | 8,300.00 | 8,570.00 | 8,570.00 | 4.13% | 63,541 |
| Apr 2, 2026 | 8,500.00 | 8,670.00 | 8,190.00 | 8,230.00 | 8,230.00 | -3.18% | 26,807 |
| Apr 1, 2026 | 8,170.00 | 8,560.00 | 8,170.00 | 8,500.00 | 8,500.00 | 4.68% | 39,322 |
| Mar 31, 2026 | 8,280.00 | 8,280.00 | 8,010.00 | 8,120.00 | 8,120.00 | -1.93% | 39,869 |
| Mar 30, 2026 | 8,330.00 | 8,350.00 | 8,050.00 | 8,280.00 | 8,280.00 | -1.08% | 30,797 |
| Mar 27, 2026 | 8,350.00 | 8,450.00 | 8,240.00 | 8,370.00 | 8,370.00 | 0.12% | 22,993 |
| Mar 26, 2026 | 8,440.00 | 8,510.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.95% | 24,656 |
| Mar 25, 2026 | 8,280.00 | 8,480.00 | 8,280.00 | 8,440.00 | 8,440.00 | 1.32% | 31,895 |
| Mar 24, 2026 | 8,080.00 | 8,390.00 | 8,080.00 | 8,330.00 | 8,330.00 | 3.48% | 25,181 |
| Mar 23, 2026 | 8,220.00 | 8,230.00 | 8,030.00 | 8,050.00 | 8,050.00 | -3.01% | 25,355 |
| Mar 20, 2026 | 8,170.00 | 8,470.00 | 8,130.00 | 8,300.00 | 8,300.00 | 1.97% | 31,915 |
| Mar 19, 2026 | 8,240.00 | 8,240.00 | 8,010.00 | 8,140.00 | 8,140.00 | -2.28% | 32,811 |
| Mar 18, 2026 | 8,360.00 | 8,460.00 | 8,290.00 | 8,330.00 | 8,330.00 | 0.24% | 33,413 |
| Mar 17, 2026 | 8,410.00 | 8,500.00 | 8,310.00 | 8,310.00 | 8,310.00 | -1.07% | 29,058 |
| Mar 16, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,400.00 | 8,400.00 | -2.33% | 23,151 |