YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 5,240.00
+170.00 (3.35%)
At close: Nov 10, 2026
YOUNGHWA TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,160.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 3.35% | 16,215 |
| Nov 9, 2026 | 4,990.00 | 5,140.00 | 4,955.00 | 5,070.00 | 5,070.00 | 2.84% | 50,630 |
| Nov 6, 2026 | 5,010.00 | 5,010.00 | 4,900.00 | 4,930.00 | 4,930.00 | -4.64% | 183,119 |
| Nov 5, 2026 | 5,310.00 | 5,430.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.64% | 31,069 |
| Nov 4, 2026 | 5,250.00 | 5,340.00 | 5,080.00 | 5,310.00 | 5,310.00 | 1.34% | 33,229 |
| Nov 3, 2026 | 5,240.00 | 5,380.00 | 5,150.00 | 5,240.00 | 5,240.00 | -2.60% | 28,185 |
| Nov 2, 2026 | 5,280.00 | 5,470.00 | 5,210.00 | 5,380.00 | 5,380.00 | 1.70% | 44,229 |
| Oct 30, 2026 | 5,690.00 | 5,760.00 | 5,290.00 | 5,290.00 | 5,290.00 | -10.34% | 132,232 |
| Oct 29, 2026 | 5,770.00 | 6,830.00 | 5,510.00 | 5,900.00 | 5,900.00 | 2.79% | 1,624,474 |
| Oct 28, 2026 | 5,520.00 | 5,740.00 | 5,520.00 | 5,740.00 | 5,740.00 | 4.55% | 23,812 |
| Oct 27, 2026 | 5,450.00 | 5,490.00 | 5,360.00 | 5,490.00 | 5,490.00 | 1.10% | 14,616 |
| Oct 26, 2026 | 5,400.00 | 5,580.00 | 5,400.00 | 5,430.00 | 5,430.00 | -2.34% | 12,954 |
| Oct 23, 2026 | 5,560.00 | 5,560.00 | 5,360.00 | 5,560.00 | 5,560.00 | -1.77% | 25,496 |
| Oct 22, 2026 | 5,780.00 | 5,780.00 | 5,620.00 | 5,660.00 | 5,660.00 | -2.08% | 9,837 |
| Oct 21, 2026 | 5,690.00 | 6,040.00 | 5,470.00 | 5,780.00 | 5,780.00 | 1.94% | 80,826 |
| Oct 20, 2026 | 5,880.00 | 5,880.00 | 5,640.00 | 5,670.00 | 5,670.00 | -3.41% | 13,376 |
| Oct 19, 2026 | 5,850.00 | 5,880.00 | 5,710.00 | 5,870.00 | 5,870.00 | 0.51% | 15,411 |
| Oct 16, 2026 | 5,740.00 | 5,910.00 | 5,730.00 | 5,840.00 | 5,840.00 | 2.10% | 24,922 |
| Oct 15, 2026 | 5,890.00 | 5,940.00 | 5,550.00 | 5,720.00 | 5,720.00 | -2.72% | 21,528 |
| Oct 14, 2026 | 5,910.00 | 5,930.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.34% | 14,939 |
| Oct 13, 2026 | 6,090.00 | 6,090.00 | 5,890.00 | 5,900.00 | 5,900.00 | -3.12% | 22,041 |
| Oct 12, 2026 | 6,220.00 | 6,240.00 | 6,040.00 | 6,090.00 | 6,090.00 | -1.93% | 14,112 |
| Oct 8, 2026 | 6,240.00 | 6,260.00 | 6,150.00 | 6,210.00 | 6,210.00 | -0.64% | 12,328 |
| 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% | 7,505 |
| Sep 29, 2026 | 6,350.00 | 6,380.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.16% | 23,577 |
| Sep 28, 2026 | 6,470.00 | 6,540.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.55% | 20,787 |
| Sep 23, 2026 | 6,460.00 | 6,480.00 | 6,390.00 | 6,480.00 | 6,480.00 | 0.31% | 8,915 |
| Sep 22, 2026 | 6,420.00 | 6,490.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.94% | 4,403 |
| Sep 21, 2026 | 6,390.00 | 6,420.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.31% | 4,256 |
| Sep 18, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.31% | 9,125 |
| Sep 17, 2026 | 6,400.00 | 6,480.00 | 6,350.00 | 6,400.00 | 6,400.00 | - | 5,525 |
| Sep 16, 2026 | 6,520.00 | 6,530.00 | 6,370.00 | 6,400.00 | 6,400.00 | -1.69% | 10,555 |
| 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% | 8,481 |
| Sep 11, 2026 | 6,780.00 | 6,780.00 | 6,690.00 | 6,770.00 | 6,770.00 | - | 8,021 |
| 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% | 4,217 |
| 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% | 5,587 |
| 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% | 16,658 |
| 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 |