YOUNGHWA TECH Co., Ltd. (KOSDAQ:265560)
South Korea · Delayed Price · Currency is KRW 6,360.00
+120.00 (1.92%)
At close: Oct 1, 2026
YOUNGHWA TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7,060.00 | 7,230.00 | 7,060.00 | 7,200.00 | 7,200.00 | 1.27% | 14,147 |
| Aug 4, 2026 | 6,990.00 | 7,120.00 | 6,980.00 | 7,110.00 | 7,110.00 | 1.72% | 8,598 |
| Aug 3, 2026 | 6,910.00 | 7,170.00 | 6,840.00 | 6,990.00 | 6,990.00 | 1.30% | 14,649 |
| Jul 31, 2026 | 6,520.00 | 6,900.00 | 6,520.00 | 6,900.00 | 6,900.00 | 5.99% | 11,136 |
| 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 |