YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 10,040
+340 (3.51%)
At close: Apr 17, 2026
YOUNGHWA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9,700.00 | 10,180.00 | 9,510.00 | 10,040.00 | 10,040.00 | 3.51% | 115,266 |
| Apr 16, 2026 | 9,560.00 | 9,850.00 | 9,450.00 | 9,700.00 | 9,700.00 | 1.57% | 94,858 |
| Apr 15, 2026 | 9,400.00 | 9,570.00 | 9,290.00 | 9,550.00 | 9,550.00 | 1.81% | 75,334 |
| 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% | 56,661 |
| Apr 10, 2026 | 8,890.00 | 9,110.00 | 8,820.00 | 9,070.00 | 9,070.00 | 2.37% | 79,624 |
| Apr 9, 2026 | 8,690.00 | 8,900.00 | 8,590.00 | 8,860.00 | 8,860.00 | 1.96% | 72,961 |
| Apr 8, 2026 | 8,650.00 | 8,750.00 | 8,520.00 | 8,690.00 | 8,690.00 | 1.52% | 35,877 |
| 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% | 63,487 |
| Apr 2, 2026 | 8,500.00 | 8,670.00 | 8,190.00 | 8,230.00 | 8,230.00 | -3.18% | 26,805 |
| Apr 1, 2026 | 8,170.00 | 8,560.00 | 8,170.00 | 8,500.00 | 8,500.00 | 4.68% | 39,321 |
| Mar 31, 2026 | 8,280.00 | 8,280.00 | 8,010.00 | 8,120.00 | 8,120.00 | -1.93% | 39,868 |
| 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% | 22,610 |
| Mar 26, 2026 | 8,440.00 | 8,510.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.95% | 24,643 |
| Mar 25, 2026 | 8,280.00 | 8,480.00 | 8,280.00 | 8,440.00 | 8,440.00 | 1.32% | 31,461 |
| Mar 24, 2026 | 8,080.00 | 8,390.00 | 8,080.00 | 8,330.00 | 8,330.00 | 3.48% | 24,881 |
| Mar 23, 2026 | 8,220.00 | 8,230.00 | 8,030.00 | 8,050.00 | 8,050.00 | -3.01% | 25,212 |
| Mar 20, 2026 | 8,170.00 | 8,470.00 | 8,130.00 | 8,300.00 | 8,300.00 | 1.97% | 31,823 |
| Mar 19, 2026 | 8,240.00 | 8,240.00 | 8,010.00 | 8,140.00 | 8,140.00 | -2.28% | 32,810 |
| Mar 18, 2026 | 8,360.00 | 8,460.00 | 8,290.00 | 8,330.00 | 8,330.00 | 0.24% | 33,279 |
| Mar 17, 2026 | 8,410.00 | 8,500.00 | 8,310.00 | 8,310.00 | 8,310.00 | -1.07% | 29,043 |
| Mar 16, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,400.00 | 8,400.00 | -2.33% | 23,151 |
| Mar 13, 2026 | 8,700.00 | 8,820.00 | 8,510.00 | 8,600.00 | 8,600.00 | -1.49% | 51,618 |
| Mar 12, 2026 | 8,540.00 | 8,750.00 | 8,430.00 | 8,730.00 | 8,730.00 | 2.11% | 56,863 |
| Mar 11, 2026 | 8,480.00 | 8,670.00 | 8,440.00 | 8,550.00 | 8,550.00 | 0.83% | 61,687 |
| Mar 10, 2026 | 8,390.00 | 8,520.00 | 8,330.00 | 8,480.00 | 8,480.00 | 2.05% | 24,899 |
| Mar 9, 2026 | 8,570.00 | 8,570.00 | 8,040.00 | 8,310.00 | 8,310.00 | -4.37% | 43,659 |
| Mar 6, 2026 | 8,240.00 | 8,690.00 | 8,240.00 | 8,690.00 | 8,690.00 | 3.70% | 40,807 |
| Mar 5, 2026 | 7,840.00 | 8,400.00 | 7,840.00 | 8,380.00 | 8,380.00 | 9.40% | 72,605 |
| Mar 4, 2026 | 8,380.00 | 8,380.00 | 7,400.00 | 7,660.00 | 7,660.00 | -9.35% | 133,762 |
| Mar 3, 2026 | 8,760.00 | 8,770.00 | 8,440.00 | 8,450.00 | 8,450.00 | -3.98% | 102,942 |
| Feb 27, 2026 | 8,770.00 | 8,880.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.34% | 67,780 |
| Feb 26, 2026 | 9,150.00 | 9,150.00 | 8,770.00 | 8,770.00 | 8,770.00 | -3.52% | 304,002 |
| Feb 25, 2026 | 8,910.00 | 9,240.00 | 8,895.00 | 9,090.00 | 9,090.00 | 2.48% | 108,321 |
| Feb 24, 2026 | 8,810.00 | 8,950.00 | 8,690.00 | 8,870.00 | 8,870.00 | 0.68% | 89,665 |
| Feb 23, 2026 | 8,700.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,810.00 | 1.26% | 54,745 |
| Feb 20, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 51,787 |
| Feb 19, 2026 | 8,520.00 | 8,870.00 | 8,520.00 | 8,800.00 | 8,800.00 | 3.41% | 98,933 |
| Feb 13, 2026 | 8,530.00 | 8,660.00 | 8,340.00 | 8,510.00 | 8,510.00 | -0.35% | 90,165 |
| Feb 12, 2026 | 8,490.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.59% | 70,685 |
| Feb 11, 2026 | 8,460.00 | 8,600.00 | 8,300.00 | 8,490.00 | 8,490.00 | 1.43% | 78,916 |
| Feb 10, 2026 | 8,340.00 | 8,390.00 | 8,230.00 | 8,370.00 | 8,370.00 | 1.45% | 60,835 |
| Feb 9, 2026 | 8,090.00 | 8,300.00 | 8,090.00 | 8,250.00 | 8,250.00 | 2.36% | 55,806 |
| Feb 6, 2026 | 8,250.00 | 8,250.00 | 7,890.00 | 8,060.00 | 8,060.00 | -2.30% | 91,139 |
| Feb 5, 2026 | 8,560.00 | 8,640.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.62% | 123,873 |
| Feb 4, 2026 | 9,300.00 | 9,400.00 | 8,410.00 | 8,560.00 | 8,560.00 | 4.01% | 578,103 |
| Feb 3, 2026 | 8,120.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 1.60% | 65,256 |