Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea · Delayed Price · Currency is KRW 1,539.00
+247.00 (19.12%)
At close: Jan 23, 2026
Youil Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,350.00 | 1,679.00 | 1,349.00 | 1,539.00 | 1,539.00 | 19.12% | 49,772,430 |
| Jan 22, 2026 | 1,050.00 | 1,292.00 | 1,028.00 | 1,292.00 | 1,292.00 | 29.98% | 16,819,425 |
| Jan 21, 2026 | 1,044.00 | 1,044.00 | 976.00 | 994.00 | 994.00 | -4.79% | 1,735,753 |
| Jan 20, 2026 | 1,020.00 | 1,090.00 | 982.00 | 1,044.00 | 1,044.00 | 2.35% | 2,880,868 |
| Jan 19, 2026 | 974.00 | 1,060.00 | 943.00 | 1,020.00 | 1,020.00 | 4.19% | 3,837,812 |
| Jan 16, 2026 | 1,030.00 | 1,040.00 | 965.00 | 979.00 | 979.00 | -4.67% | 2,791,419 |
| Jan 15, 2026 | 1,039.00 | 1,046.00 | 1,000.00 | 1,027.00 | 1,027.00 | -1.91% | 1,684,719 |
| Jan 14, 2026 | 1,093.00 | 1,114.00 | 990.00 | 1,047.00 | 1,047.00 | -6.77% | 3,410,576 |
| Jan 13, 2026 | 1,140.00 | 1,178.00 | 1,118.00 | 1,123.00 | 1,123.00 | -0.18% | 2,158,764 |
| Jan 12, 2026 | 1,160.00 | 1,240.00 | 1,114.00 | 1,125.00 | 1,125.00 | -2.60% | 3,452,329 |
| Jan 9, 2026 | 1,235.00 | 1,328.00 | 1,094.00 | 1,155.00 | 1,155.00 | -13.16% | 17,948,165 |
| Jan 8, 2026 | 1,400.00 | 1,455.00 | 1,330.00 | 1,330.00 | 1,330.00 | -30.00% | 12,804,947 |
| Jan 7, 2026 | 1,631.00 | 2,100.00 | 1,626.00 | 1,900.00 | 1,900.00 | 17.62% | 8,701,383 |
| Jan 6, 2026 | 1,838.46 | 1,842.31 | 1,615.39 | 1,615.39 | 1,615.38 | -7.89% | 3,261,807 |
| Jan 5, 2026 | 1,500.00 | 1,834.62 | 1,470.77 | 1,753.85 | 1,753.85 | 24.05% | 10,994,319 |
| Jan 2, 2026 | 1,366.92 | 1,415.39 | 1,357.69 | 1,413.85 | 1,413.85 | 3.43% | 451,173 |
| Dec 30, 2025 | 1,370.00 | 1,396.15 | 1,330.77 | 1,366.92 | 1,366.92 | 0.79% | 368,756 |
| Dec 29, 2025 | 1,323.85 | 1,396.15 | 1,284.62 | 1,356.15 | 1,356.15 | 2.50% | 745,239 |
| Dec 26, 2025 | 1,323.08 | 1,364.62 | 1,253.85 | 1,323.08 | 1,323.08 | 1.00% | 610,122 |
| Dec 24, 2025 | 1,338.46 | 1,418.46 | 1,239.23 | 1,310.00 | 1,310.00 | 1.07% | 1,217,221 |
| Dec 23, 2025 | 1,396.15 | 1,396.15 | 1,273.08 | 1,296.15 | 1,296.15 | -5.71% | 514,787 |
| Dec 22, 2025 | 1,323.08 | 1,401.54 | 1,323.08 | 1,374.62 | 1,374.62 | 4.81% | 840,266 |
| Dec 19, 2025 | 1,310.00 | 1,326.92 | 1,278.46 | 1,311.54 | 1,311.54 | 0.12% | 427,786 |
| Dec 18, 2025 | 1,361.54 | 1,361.54 | 1,238.46 | 1,310.00 | 1,310.00 | -4.38% | 780,095 |
| Dec 17, 2025 | 1,476.92 | 1,483.85 | 1,369.23 | 1,370.00 | 1,370.00 | -6.11% | 735,886 |
| Dec 16, 2025 | 1,588.46 | 1,588.46 | 1,456.15 | 1,459.23 | 1,459.23 | -7.46% | 731,318 |
| Dec 15, 2025 | 1,538.46 | 1,592.31 | 1,463.08 | 1,576.92 | 1,576.92 | 2.24% | 871,378 |
| Dec 12, 2025 | 1,517.69 | 1,557.69 | 1,465.39 | 1,542.31 | 1,542.31 | -0.74% | 581,124 |
| Dec 11, 2025 | 1,607.69 | 1,615.39 | 1,533.85 | 1,553.85 | 1,553.85 | -2.42% | 997,255 |
| Dec 10, 2025 | 1,546.15 | 1,688.46 | 1,546.15 | 1,592.31 | 1,592.31 | 3.66% | 3,548,094 |
| Dec 9, 2025 | 1,692.31 | 1,692.31 | 1,536.15 | 1,536.15 | 1,536.15 | -9.23% | 1,628,998 |
| Dec 8, 2025 | 1,676.92 | 1,796.15 | 1,665.39 | 1,692.31 | 1,692.31 | 1.62% | 2,842,032 |
| Dec 5, 2025 | 1,646.15 | 1,757.69 | 1,592.31 | 1,665.39 | 1,665.38 | 1.17% | 5,533,147 |
| Dec 4, 2025 | 1,434.62 | 1,769.23 | 1,434.62 | 1,646.15 | 1,646.15 | 15.12% | 15,006,822 |
| Dec 3, 2025 | 1,473.85 | 1,473.85 | 1,413.08 | 1,430.00 | 1,430.00 | -2.97% | 589,097 |
| Dec 2, 2025 | 1,413.85 | 1,480.00 | 1,385.39 | 1,473.85 | 1,473.85 | 4.13% | 709,287 |
| Dec 1, 2025 | 1,461.54 | 1,530.00 | 1,392.31 | 1,415.39 | 1,415.38 | -2.59% | 1,317,561 |
| Nov 28, 2025 | 1,486.92 | 1,494.62 | 1,441.54 | 1,453.08 | 1,453.08 | -2.28% | 666,947 |
| Nov 27, 2025 | 1,415.39 | 1,500.00 | 1,349.23 | 1,486.92 | 1,486.92 | 4.04% | 1,220,518 |
| Nov 26, 2025 | 1,415.39 | 1,522.31 | 1,364.62 | 1,429.23 | 1,429.23 | 1.36% | 1,242,877 |
| Nov 25, 2025 | 1,470.00 | 1,523.08 | 1,395.39 | 1,410.00 | 1,410.00 | -3.98% | 594,414 |
| Nov 24, 2025 | 1,521.54 | 1,561.54 | 1,439.23 | 1,468.46 | 1,468.46 | -3.39% | 674,528 |
| Nov 21, 2025 | 1,565.39 | 1,619.23 | 1,508.46 | 1,520.00 | 1,520.00 | -11.39% | 990,689 |
| Nov 20, 2025 | 1,719.23 | 1,730.77 | 1,623.08 | 1,715.39 | 1,715.38 | 1.36% | 720,890 |
| Nov 19, 2025 | 1,823.08 | 1,846.15 | 1,661.54 | 1,692.31 | 1,692.31 | -7.17% | 805,150 |
| Nov 18, 2025 | 1,838.46 | 1,938.46 | 1,769.23 | 1,823.08 | 1,823.08 | 1.50% | 2,097,656 |
| Nov 17, 2025 | 1,996.15 | 2,038.46 | 1,784.62 | 1,796.15 | 1,796.15 | -9.85% | 1,561,268 |
| Nov 14, 2025 | 2,076.92 | 2,080.77 | 1,934.62 | 1,992.31 | 1,992.31 | -8.48% | 1,702,643 |
| Nov 13, 2025 | 2,092.31 | 2,373.08 | 2,015.39 | 2,176.92 | 2,176.92 | 3.10% | 8,640,145 |
| Nov 12, 2025 | 2,053.85 | 2,342.31 | 1,938.46 | 2,111.54 | 2,111.54 | -1.96% | 8,523,163 |