Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea · Delayed Price · Currency is KRW 1,721.00
-18.00 (-1.04%)
At close: Sep 17, 2025
Youil Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,720.00 | 1,730.00 | 1,647.00 | 1,654.00 | 1,654.00 | -3.73% | 219,543 |
| Sep 18, 2025 | 1,744.00 | 1,744.00 | 1,700.00 | 1,718.00 | 1,718.00 | -0.17% | 95,939 |
| Sep 17, 2025 | 1,740.00 | 1,740.00 | 1,702.00 | 1,721.00 | 1,721.00 | -1.04% | 94,358 |
| Sep 16, 2025 | 1,738.00 | 1,759.00 | 1,722.00 | 1,739.00 | 1,739.00 | -0.17% | 104,047 |
| Sep 15, 2025 | 1,772.00 | 1,772.00 | 1,735.00 | 1,742.00 | 1,742.00 | -1.86% | 140,453 |
| Sep 12, 2025 | 1,764.00 | 1,829.00 | 1,752.00 | 1,775.00 | 1,775.00 | 1.37% | 197,603 |
| Sep 11, 2025 | 1,778.00 | 1,778.00 | 1,738.00 | 1,751.00 | 1,751.00 | -0.62% | 99,014 |
| Sep 10, 2025 | 1,763.00 | 1,840.00 | 1,724.00 | 1,762.00 | 1,762.00 | 0.11% | 295,083 |
| Sep 9, 2025 | 1,804.00 | 1,804.00 | 1,730.00 | 1,760.00 | 1,760.00 | -0.34% | 163,297 |
| Sep 8, 2025 | 1,750.00 | 1,785.00 | 1,750.00 | 1,766.00 | 1,766.00 | 0.86% | 112,990 |
| Sep 5, 2025 | 1,760.00 | 1,771.00 | 1,722.00 | 1,751.00 | 1,751.00 | -1.96% | 142,192 |
| Sep 4, 2025 | 1,697.00 | 1,974.00 | 1,685.00 | 1,786.00 | 1,786.00 | 7.53% | 1,796,085 |
| Sep 3, 2025 | 1,664.00 | 1,694.00 | 1,641.00 | 1,661.00 | 1,661.00 | -0.06% | 89,437 |
| Sep 2, 2025 | 1,634.00 | 1,662.00 | 1,610.00 | 1,662.00 | 1,662.00 | 1.96% | 113,105 |
| Sep 1, 2025 | 1,716.00 | 1,716.00 | 1,617.00 | 1,630.00 | 1,630.00 | -4.17% | 260,269 |
| Aug 29, 2025 | 1,822.00 | 1,822.00 | 1,681.00 | 1,701.00 | 1,701.00 | -6.64% | 383,160 |
| Aug 28, 2025 | 1,907.00 | 1,907.00 | 1,820.00 | 1,822.00 | 1,822.00 | -4.46% | 252,052 |
| Aug 27, 2025 | 1,847.00 | 1,978.00 | 1,826.00 | 1,907.00 | 1,907.00 | 4.21% | 543,825 |
| Aug 26, 2025 | 1,836.00 | 1,870.00 | 1,802.00 | 1,830.00 | 1,830.00 | -0.33% | 115,276 |
| Aug 25, 2025 | 1,853.00 | 1,865.00 | 1,812.00 | 1,836.00 | 1,836.00 | 1.94% | 133,527 |
| Aug 22, 2025 | 1,793.00 | 1,847.00 | 1,793.00 | 1,801.00 | 1,801.00 | -0.50% | 122,969 |
| Aug 21, 2025 | 1,803.00 | 1,864.00 | 1,792.00 | 1,810.00 | 1,810.00 | -0.33% | 162,722 |
| Aug 20, 2025 | 1,827.00 | 1,828.00 | 1,750.00 | 1,816.00 | 1,816.00 | -0.60% | 187,933 |
| Aug 19, 2025 | 1,860.00 | 1,936.00 | 1,801.00 | 1,827.00 | 1,827.00 | -0.98% | 348,697 |
| Aug 18, 2025 | 1,926.00 | 1,932.00 | 1,815.00 | 1,845.00 | 1,845.00 | -4.21% | 206,387 |
| Aug 14, 2025 | 1,936.00 | 1,992.00 | 1,900.00 | 1,926.00 | 1,926.00 | -0.52% | 329,585 |
| Aug 13, 2025 | 2,030.00 | 2,030.00 | 1,887.00 | 1,936.00 | 1,936.00 | -3.01% | 521,432 |
| Aug 12, 2025 | 2,060.00 | 2,120.00 | 1,969.00 | 1,996.00 | 1,996.00 | -3.34% | 1,056,981 |
| Aug 11, 2025 | 1,800.00 | 2,175.00 | 1,788.00 | 2,065.00 | 2,065.00 | 16.34% | 6,122,755 |
| Aug 8, 2025 | 1,781.00 | 1,858.00 | 1,771.00 | 1,775.00 | 1,775.00 | -0.34% | 263,608 |
| Aug 7, 2025 | 1,800.00 | 1,825.00 | 1,766.00 | 1,781.00 | 1,781.00 | -1.06% | 179,501 |
| Aug 6, 2025 | 1,814.00 | 1,857.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.33% | 271,311 |
| Aug 5, 2025 | 1,753.00 | 1,896.00 | 1,753.00 | 1,806.00 | 1,806.00 | 3.14% | 598,811 |
| Aug 4, 2025 | 1,790.00 | 1,790.00 | 1,722.00 | 1,751.00 | 1,751.00 | -2.18% | 254,697 |
| Aug 1, 2025 | 1,848.00 | 1,848.00 | 1,731.00 | 1,790.00 | 1,790.00 | -3.14% | 295,980 |
| Jul 31, 2025 | 1,899.00 | 1,955.00 | 1,814.00 | 1,848.00 | 1,848.00 | -2.69% | 716,791 |
| Jul 30, 2025 | 1,791.00 | 2,100.00 | 1,791.00 | 1,899.00 | 1,899.00 | 8.39% | 4,475,851 |
| Jul 29, 2025 | 1,829.00 | 1,829.00 | 1,740.00 | 1,752.00 | 1,752.00 | -4.26% | 387,967 |
| Jul 28, 2025 | 1,835.00 | 1,962.00 | 1,765.00 | 1,830.00 | 1,830.00 | 0.83% | 927,228 |
| Jul 25, 2025 | 1,932.00 | 2,000.00 | 1,810.00 | 1,815.00 | 1,815.00 | -7.40% | 865,728 |
| Jul 24, 2025 | 1,812.00 | 2,145.00 | 1,750.00 | 1,960.00 | 1,960.00 | 6.64% | 7,980,448 |
| Jul 23, 2025 | 2,050.00 | 2,080.00 | 1,802.00 | 1,838.00 | 1,838.00 | -9.46% | 1,907,995 |
| Jul 22, 2025 | 2,150.00 | 2,360.00 | 1,984.00 | 2,030.00 | 2,030.00 | 2.73% | 13,532,800 |
| Jul 21, 2025 | 1,520.00 | 1,976.00 | 1,509.00 | 1,976.00 | 1,976.00 | 30.00% | 15,147,220 |
| Jul 18, 2025 | 1,382.00 | 1,765.00 | 1,380.00 | 1,520.00 | 1,520.00 | 6.29% | 5,584,047 |
| Jul 17, 2025 | 1,438.00 | 1,453.00 | 1,423.00 | 1,430.00 | 1,430.00 | -0.21% | 53,060 |
| Jul 16, 2025 | 1,441.00 | 1,466.00 | 1,428.00 | 1,433.00 | 1,433.00 | -1.17% | 65,369 |
| Jul 15, 2025 | 1,449.00 | 1,530.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.55% | 177,794 |
| Jul 14, 2025 | 1,449.00 | 1,458.00 | 1,438.00 | 1,442.00 | 1,442.00 | -0.48% | 41,076 |
| Jul 11, 2025 | 1,460.00 | 1,495.00 | 1,444.00 | 1,449.00 | 1,449.00 | -0.41% | 74,225 |