YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 6,510.00
+120.00 (1.88%)
At close: Jul 30, 2026
YOUNGHWA TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6,390.00 | 6,580.00 | 6,370.00 | 6,510.00 | 6,510.00 | 1.88% | 11,776 |
| Jul 29, 2026 | 6,710.00 | 6,760.00 | 6,240.00 | 6,390.00 | 6,390.00 | -4.63% | 25,773 |
| Jul 28, 2026 | 6,960.00 | 6,960.00 | 6,630.00 | 6,700.00 | 6,700.00 | -3.74% | 14,091 |
| Jul 27, 2026 | 7,030.00 | 7,070.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.14% | 6,071 |
| Jul 24, 2026 | 7,050.00 | 7,120.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.98% | 3,324 |
| Jul 23, 2026 | 6,910.00 | 7,110.00 | 6,880.00 | 7,110.00 | 7,110.00 | 2.30% | 7,275 |
| Jul 22, 2026 | 7,030.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | -1.14% | 9,305 |
| Jul 21, 2026 | 6,910.00 | 7,030.00 | 6,760.00 | 7,030.00 | 7,030.00 | 1.88% | 14,683 |
| Jul 20, 2026 | 7,010.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.85% | 11,565 |
| Jul 16, 2026 | 7,010.00 | 7,060.00 | 6,890.00 | 7,030.00 | 7,030.00 | 0.29% | 11,390 |
| Jul 15, 2026 | 6,930.00 | 7,070.00 | 6,880.00 | 7,010.00 | 7,010.00 | 1.30% | 36,796 |
| Jul 14, 2026 | 7,020.00 | 7,020.00 | 6,710.00 | 6,920.00 | 6,920.00 | -1.14% | 17,467 |
| Jul 13, 2026 | 7,200.00 | 7,390.00 | 6,870.00 | 7,000.00 | 7,000.00 | -2.64% | 26,038 |
| Jul 10, 2026 | 6,950.00 | 7,250.00 | 6,940.00 | 7,190.00 | 7,190.00 | 3.90% | 27,649 |
| Jul 9, 2026 | 6,860.00 | 6,970.00 | 6,610.00 | 6,920.00 | 6,920.00 | 0.44% | 17,701 |
| Jul 8, 2026 | 6,860.00 | 7,080.00 | 6,790.00 | 6,890.00 | 6,890.00 | -1.01% | 14,333 |
| Jul 7, 2026 | 7,060.00 | 7,240.00 | 6,860.00 | 6,960.00 | 6,960.00 | -1.28% | 20,318 |
| Jul 6, 2026 | 7,220.00 | 7,220.00 | 6,990.00 | 7,050.00 | 7,050.00 | -2.35% | 17,725 |
| Jul 3, 2026 | 6,950.00 | 7,220.00 | 6,850.00 | 7,220.00 | 7,220.00 | 3.88% | 27,371 |
| Jul 2, 2026 | 6,900.00 | 7,100.00 | 6,700.00 | 6,950.00 | 6,950.00 | 0.72% | 23,229 |
| Jul 1, 2026 | 6,810.00 | 7,000.00 | 6,670.00 | 6,900.00 | 6,900.00 | 2.37% | 20,348 |
| Jun 30, 2026 | 6,830.00 | 6,970.00 | 6,660.00 | 6,740.00 | 6,740.00 | -1.17% | 24,618 |
| Jun 29, 2026 | 5,930.00 | 6,860.00 | 5,930.00 | 6,820.00 | 6,820.00 | 10.36% | 57,837 |
| Jun 26, 2026 | 6,340.00 | 6,350.00 | 6,000.00 | 6,180.00 | 6,180.00 | -2.37% | 56,526 |
| Jun 25, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,330.00 | -2.47% | 52,769 |
| Jun 24, 2026 | 6,350.00 | 6,560.00 | 6,290.00 | 6,490.00 | 6,490.00 | 1.41% | 41,403 |
| Jun 23, 2026 | 6,600.00 | 6,900.00 | 6,370.00 | 6,400.00 | 6,400.00 | -7.25% | 70,774 |
| Jun 22, 2026 | 7,180.00 | 7,200.00 | 6,840.00 | 6,900.00 | 6,900.00 | -3.90% | 34,951 |
| Jun 19, 2026 | 7,490.00 | 7,550.00 | 7,000.00 | 7,180.00 | 7,180.00 | -4.01% | 35,542 |
| Jun 18, 2026 | 7,870.00 | 7,870.00 | 7,400.00 | 7,480.00 | 7,480.00 | -4.96% | 29,006 |
| Jun 17, 2026 | 7,870.00 | 7,940.00 | 7,750.00 | 7,870.00 | 7,870.00 | - | 13,839 |
| Jun 16, 2026 | 7,950.00 | 7,960.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.01% | 16,194 |
| Jun 15, 2026 | 7,780.00 | 7,960.00 | 7,670.00 | 7,950.00 | 7,950.00 | 3.52% | 34,001 |
| Jun 12, 2026 | 7,550.00 | 7,720.00 | 7,510.00 | 7,680.00 | 7,680.00 | 2.40% | 18,894 |
| Jun 11, 2026 | 7,280.00 | 7,530.00 | 7,180.00 | 7,500.00 | 7,500.00 | 2.74% | 18,537 |
| Jun 10, 2026 | 7,200.00 | 7,400.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1.11% | 30,776 |
| Jun 9, 2026 | 7,000.00 | 7,320.00 | 7,000.00 | 7,220.00 | 7,220.00 | 4.34% | 21,139 |
| Jun 8, 2026 | 7,250.00 | 7,500.00 | 6,850.00 | 6,920.00 | 6,920.00 | -7.73% | 50,725 |
| Jun 5, 2026 | 7,590.00 | 7,600.00 | 7,280.00 | 7,500.00 | 7,500.00 | -0.53% | 16,681 |
| Jun 4, 2026 | 7,290.00 | 7,680.00 | 7,000.00 | 7,540.00 | 7,540.00 | 2.45% | 22,212 |
| Jun 2, 2026 | 7,470.00 | 7,520.00 | 7,200.00 | 7,360.00 | 7,360.00 | -2.26% | 56,576 |
| Jun 1, 2026 | 8,040.00 | 8,040.00 | 7,510.00 | 7,530.00 | 7,530.00 | -6.34% | 65,021 |
| May 29, 2026 | 8,440.00 | 8,500.00 | 8,010.00 | 8,040.00 | 8,040.00 | -4.74% | 37,229 |
| May 28, 2026 | 8,650.00 | 8,700.00 | 8,170.00 | 8,440.00 | 8,440.00 | -2.43% | 37,279 |
| 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 |