Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,582.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST

Youil Energy Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,600.001,618.001,515.001,606.001,606.001.52%232,694
Oct 2, 20251,584.001,630.001,571.001,582.001,582.00-79,508
Oct 1, 20251,596.001,617.001,582.001,582.001,582.00-2.16%139,262
Sep 30, 20251,649.001,649.001,600.001,617.001,617.00-0.92%85,133
Sep 29, 20251,602.001,652.001,602.001,632.001,632.001.94%72,550
Sep 26, 20251,678.001,707.001,580.001,601.001,601.00-4.59%208,357
Sep 25, 20251,661.001,770.001,636.001,678.001,678.003.77%345,441
Sep 24, 20251,674.001,758.001,616.001,617.001,617.00-0.74%438,998
Sep 23, 20251,636.001,642.001,594.001,629.001,629.00-0.43%176,312
Sep 22, 20251,654.001,674.001,620.001,636.001,636.00-1.09%161,642
Sep 19, 20251,720.001,730.001,647.001,654.001,654.00-3.73%219,543
Sep 18, 20251,744.001,744.001,700.001,718.001,718.00-0.17%95,939
Sep 17, 20251,740.001,740.001,702.001,721.001,721.00-1.04%94,358
Sep 16, 20251,738.001,759.001,722.001,739.001,739.00-0.17%104,047
Sep 15, 20251,772.001,772.001,735.001,742.001,742.00-1.86%140,453
Sep 12, 20251,764.001,829.001,752.001,775.001,775.001.37%197,603
Sep 11, 20251,778.001,778.001,738.001,751.001,751.00-0.62%99,014
Sep 10, 20251,763.001,840.001,724.001,762.001,762.000.11%295,083
Sep 9, 20251,804.001,804.001,730.001,760.001,760.00-0.34%163,297
Sep 8, 20251,750.001,785.001,750.001,766.001,766.000.86%112,990
Sep 5, 20251,760.001,771.001,722.001,751.001,751.00-1.96%142,192
Sep 4, 20251,697.001,974.001,685.001,786.001,786.007.53%1,796,085
Sep 3, 20251,664.001,694.001,641.001,661.001,661.00-0.06%89,437
Sep 2, 20251,634.001,662.001,610.001,662.001,662.001.96%113,105
Sep 1, 20251,716.001,716.001,617.001,630.001,630.00-4.17%260,269
Aug 29, 20251,822.001,822.001,681.001,701.001,701.00-6.64%383,160
Aug 28, 20251,907.001,907.001,820.001,822.001,822.00-4.46%252,052
Aug 27, 20251,847.001,978.001,826.001,907.001,907.004.21%543,825
Aug 26, 20251,836.001,870.001,802.001,830.001,830.00-0.33%115,276
Aug 25, 20251,853.001,865.001,812.001,836.001,836.001.94%133,527
Aug 22, 20251,793.001,847.001,793.001,801.001,801.00-0.50%122,969
Aug 21, 20251,803.001,864.001,792.001,810.001,810.00-0.33%162,722
Aug 20, 20251,827.001,828.001,750.001,816.001,816.00-0.60%187,933
Aug 19, 20251,860.001,936.001,801.001,827.001,827.00-0.98%348,697
Aug 18, 20251,926.001,932.001,815.001,845.001,845.00-4.21%206,387
Aug 14, 20251,936.001,992.001,900.001,926.001,926.00-0.52%329,585
Aug 13, 20252,030.002,030.001,887.001,936.001,936.00-3.01%521,432
Aug 12, 20252,060.002,120.001,969.001,996.001,996.00-3.34%1,056,981
Aug 11, 20251,800.002,175.001,788.002,065.002,065.0016.34%6,122,755
Aug 8, 20251,781.001,858.001,771.001,775.001,775.00-0.34%263,608
Aug 7, 20251,800.001,825.001,766.001,781.001,781.00-1.06%179,501
Aug 6, 20251,814.001,857.001,770.001,800.001,800.00-0.33%271,311
Aug 5, 20251,753.001,896.001,753.001,806.001,806.003.14%598,811
Aug 4, 20251,790.001,790.001,722.001,751.001,751.00-2.18%254,697
Aug 1, 20251,848.001,848.001,731.001,790.001,790.00-3.14%295,980
Jul 31, 20251,899.001,955.001,814.001,848.001,848.00-2.69%716,791
Jul 30, 20251,791.002,100.001,791.001,899.001,899.008.39%4,475,851
Jul 29, 20251,829.001,829.001,740.001,752.001,752.00-4.26%387,967
Jul 28, 20251,835.001,962.001,765.001,830.001,830.000.83%927,228
Jul 25, 20251,932.002,000.001,810.001,815.001,815.00-7.40%865,728