Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea · Delayed Price · Currency is KRW 2,165.00
+25.00 (1.17%)
At close: Dec 5, 2025
Youil Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,140.00 | 2,285.00 | 2,070.00 | 2,165.00 | 2,165.00 | 1.17% | 4,232,546 |
| Dec 4, 2025 | 1,865.00 | 2,300.00 | 1,865.00 | 2,140.00 | 2,140.00 | 15.12% | 11,543,710 |
| Dec 3, 2025 | 1,916.00 | 1,916.00 | 1,837.00 | 1,859.00 | 1,859.00 | -2.97% | 450,762 |
| Dec 2, 2025 | 1,838.00 | 1,924.00 | 1,801.00 | 1,916.00 | 1,916.00 | 4.13% | 544,829 |
| Dec 1, 2025 | 1,900.00 | 1,989.00 | 1,810.00 | 1,840.00 | 1,840.00 | -2.59% | 1,009,081 |
| Nov 28, 2025 | 1,933.00 | 1,943.00 | 1,874.00 | 1,889.00 | 1,889.00 | -2.28% | 513,037 |
| Nov 27, 2025 | 1,840.00 | 1,950.00 | 1,754.00 | 1,933.00 | 1,933.00 | 4.04% | 930,301 |
| Nov 26, 2025 | 1,840.00 | 1,979.00 | 1,774.00 | 1,858.00 | 1,858.00 | 1.36% | 947,820 |
| Nov 25, 2025 | 1,911.00 | 1,980.00 | 1,814.00 | 1,833.00 | 1,833.00 | -3.98% | 457,242 |
| Nov 24, 2025 | 1,978.00 | 2,030.00 | 1,871.00 | 1,909.00 | 1,909.00 | -3.39% | 518,868 |
| Nov 21, 2025 | 2,035.00 | 2,105.00 | 1,961.00 | 1,976.00 | 1,976.00 | -11.39% | 752,865 |
| Nov 20, 2025 | 2,235.00 | 2,250.00 | 2,110.00 | 2,230.00 | 2,230.00 | 1.36% | 554,531 |
| Nov 19, 2025 | 2,370.00 | 2,400.00 | 2,160.00 | 2,200.00 | 2,200.00 | -7.17% | 619,347 |
| Nov 18, 2025 | 2,390.00 | 2,520.00 | 2,300.00 | 2,370.00 | 2,370.00 | 1.50% | 1,613,583 |
| Nov 17, 2025 | 2,595.00 | 2,650.00 | 2,320.00 | 2,335.00 | 2,335.00 | -9.85% | 1,200,976 |
| Nov 14, 2025 | 2,700.00 | 2,705.00 | 2,515.00 | 2,590.00 | 2,590.00 | -8.48% | 1,309,726 |
| Nov 13, 2025 | 2,720.00 | 3,085.00 | 2,620.00 | 2,830.00 | 2,830.00 | 3.10% | 6,646,266 |
| Nov 12, 2025 | 2,670.00 | 3,045.00 | 2,520.00 | 2,745.00 | 2,745.00 | -1.96% | 6,556,280 |
| Nov 11, 2025 | 2,910.00 | 3,220.00 | 2,725.00 | 2,800.00 | 2,438.94 | 1.82% | 11,904,490 |
| Nov 10, 2025 | 2,600.00 | 2,985.00 | 2,475.00 | 2,750.00 | 2,395.39 | 4.36% | 4,402,400 |
| Nov 7, 2025 | 2,735.00 | 2,780.00 | 2,500.00 | 2,635.00 | 2,295.22 | -7.22% | 2,369,967 |
| Nov 6, 2025 | 2,780.00 | 3,230.00 | 2,715.00 | 2,840.00 | 2,473.78 | 8.40% | 17,314,370 |
| Nov 5, 2025 | 2,715.00 | 2,820.00 | 2,425.00 | 2,620.00 | 2,282.15 | -3.50% | 3,395,866 |
| Nov 4, 2025 | 2,450.00 | 2,960.00 | 2,395.00 | 2,715.00 | 2,364.90 | 15.04% | 16,204,560 |
| Nov 3, 2025 | 2,545.00 | 2,545.00 | 2,300.00 | 2,360.00 | 2,055.68 | -5.22% | 1,129,700 |
| Oct 31, 2025 | 2,475.00 | 2,555.00 | 2,475.00 | 2,490.00 | 2,168.91 | 0.61% | 625,769 |
| Oct 30, 2025 | 2,650.00 | 2,650.00 | 2,420.00 | 2,475.00 | 2,155.85 | -10.16% | 1,599,649 |
| Oct 29, 2025 | 2,690.00 | 3,150.00 | 2,690.00 | 2,755.00 | 2,399.74 | 2.23% | 14,802,430 |
| Oct 28, 2025 | 2,390.00 | 2,980.00 | 2,335.00 | 2,695.00 | 2,347.48 | 13.00% | 27,108,990 |
| Oct 27, 2025 | 2,270.00 | 2,630.00 | 2,035.00 | 2,385.00 | 2,077.45 | 15.22% | 28,514,090 |
| Oct 24, 2025 | 1,600.00 | 2,070.00 | 1,600.00 | 2,070.00 | 1,803.07 | 29.86% | 5,219,968 |
| Oct 23, 2025 | 1,676.00 | 1,676.00 | 1,586.00 | 1,594.00 | 1,388.45 | -5.90% | 829,100 |
| Oct 22, 2025 | 1,716.00 | 1,819.00 | 1,689.00 | 1,694.00 | 1,475.56 | -1.28% | 2,206,918 |
| Oct 21, 2025 | 1,746.00 | 1,840.00 | 1,675.00 | 1,716.00 | 1,494.72 | -1.44% | 3,638,407 |
| Oct 20, 2025 | 1,818.00 | 1,968.00 | 1,626.00 | 1,741.00 | 1,516.50 | 3.02% | 16,910,460 |
| Oct 17, 2025 | 1,298.00 | 1,690.00 | 1,280.00 | 1,690.00 | 1,472.07 | 30.00% | 5,781,200 |
| Oct 16, 2025 | 1,322.00 | 1,349.00 | 1,280.00 | 1,300.00 | 1,132.37 | -1.66% | 384,116 |
| Oct 15, 2025 | 1,301.00 | 1,354.00 | 1,250.00 | 1,322.00 | 1,151.53 | 1.69% | 408,148 |
| Oct 14, 2025 | 1,400.00 | 1,539.00 | 1,297.00 | 1,300.00 | 1,132.37 | -22.39% | 2,210,689 |
| Oct 13, 2025 | 1,606.00 | 1,732.00 | 1,594.00 | 1,675.00 | 1,459.01 | 4.30% | 374,979 |
| Oct 10, 2025 | 1,600.00 | 1,618.00 | 1,515.00 | 1,606.00 | 1,398.91 | 1.52% | 233,165 |
| Oct 2, 2025 | 1,584.00 | 1,630.00 | 1,571.00 | 1,582.00 | 1,378.00 | - | 79,508 |
| Oct 1, 2025 | 1,596.00 | 1,617.00 | 1,582.00 | 1,582.00 | 1,378.00 | -2.16% | 139,262 |
| Sep 30, 2025 | 1,649.00 | 1,649.00 | 1,600.00 | 1,617.00 | 1,408.49 | -0.92% | 85,133 |
| Sep 29, 2025 | 1,602.00 | 1,652.00 | 1,602.00 | 1,632.00 | 1,421.55 | 1.94% | 72,550 |
| Sep 26, 2025 | 1,678.00 | 1,707.00 | 1,580.00 | 1,601.00 | 1,394.55 | -4.59% | 208,357 |
| Sep 25, 2025 | 1,661.00 | 1,770.00 | 1,636.00 | 1,678.00 | 1,461.62 | 3.77% | 345,441 |
| Sep 24, 2025 | 1,674.00 | 1,758.00 | 1,616.00 | 1,617.00 | 1,408.49 | -0.74% | 438,998 |
| Sep 23, 2025 | 1,636.00 | 1,642.00 | 1,594.00 | 1,629.00 | 1,418.94 | -0.43% | 176,312 |
| Sep 22, 2025 | 1,654.00 | 1,674.00 | 1,620.00 | 1,636.00 | 1,425.04 | -1.09% | 161,642 |