Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea · Delayed Price · Currency is KRW 2,475.00
-280.00 (-10.16%)
At close: Oct 30, 2025
Youil Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,650.00 | 2,650.00 | 2,420.00 | 2,475.00 | 2,475.00 | -10.16% | 1,599,649 |
| Oct 29, 2025 | 2,690.00 | 3,150.00 | 2,690.00 | 2,755.00 | 2,755.00 | 2.23% | 14,802,430 |
| Oct 28, 2025 | 2,390.00 | 2,980.00 | 2,335.00 | 2,695.00 | 2,695.00 | 13.00% | 27,108,990 |
| Oct 27, 2025 | 2,270.00 | 2,630.00 | 2,035.00 | 2,385.00 | 2,385.00 | 15.22% | 28,514,090 |
| Oct 24, 2025 | 1,600.00 | 2,070.00 | 1,600.00 | 2,070.00 | 2,070.00 | 29.86% | 5,219,968 |
| Oct 23, 2025 | 1,676.00 | 1,676.00 | 1,586.00 | 1,594.00 | 1,594.00 | -5.90% | 829,100 |
| Oct 22, 2025 | 1,716.00 | 1,819.00 | 1,689.00 | 1,694.00 | 1,694.00 | -1.28% | 2,206,918 |
| Oct 21, 2025 | 1,746.00 | 1,840.00 | 1,675.00 | 1,716.00 | 1,716.00 | -1.44% | 3,638,407 |
| Oct 20, 2025 | 1,818.00 | 1,968.00 | 1,626.00 | 1,741.00 | 1,741.00 | 3.02% | 16,910,460 |
| Oct 17, 2025 | 1,298.00 | 1,690.00 | 1,280.00 | 1,690.00 | 1,690.00 | 30.00% | 5,781,200 |
| Oct 16, 2025 | 1,322.00 | 1,349.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.66% | 384,116 |
| Oct 15, 2025 | 1,301.00 | 1,354.00 | 1,250.00 | 1,322.00 | 1,322.00 | 1.69% | 408,148 |
| Oct 14, 2025 | 1,400.00 | 1,539.00 | 1,297.00 | 1,300.00 | 1,300.00 | -22.39% | 2,210,689 |
| Oct 13, 2025 | 1,606.00 | 1,732.00 | 1,594.00 | 1,675.00 | 1,675.00 | 4.30% | 374,979 |
| Oct 10, 2025 | 1,600.00 | 1,618.00 | 1,515.00 | 1,606.00 | 1,606.00 | 1.52% | 233,165 |
| Oct 2, 2025 | 1,584.00 | 1,630.00 | 1,571.00 | 1,582.00 | 1,582.00 | - | 79,508 |
| Oct 1, 2025 | 1,596.00 | 1,617.00 | 1,582.00 | 1,582.00 | 1,582.00 | -2.16% | 139,262 |
| Sep 30, 2025 | 1,649.00 | 1,649.00 | 1,600.00 | 1,617.00 | 1,617.00 | -0.92% | 85,133 |
| Sep 29, 2025 | 1,602.00 | 1,652.00 | 1,602.00 | 1,632.00 | 1,632.00 | 1.94% | 72,550 |
| Sep 26, 2025 | 1,678.00 | 1,707.00 | 1,580.00 | 1,601.00 | 1,601.00 | -4.59% | 208,357 |
| Sep 25, 2025 | 1,661.00 | 1,770.00 | 1,636.00 | 1,678.00 | 1,678.00 | 3.77% | 345,441 |
| Sep 24, 2025 | 1,674.00 | 1,758.00 | 1,616.00 | 1,617.00 | 1,617.00 | -0.74% | 438,998 |
| Sep 23, 2025 | 1,636.00 | 1,642.00 | 1,594.00 | 1,629.00 | 1,629.00 | -0.43% | 176,312 |
| Sep 22, 2025 | 1,654.00 | 1,674.00 | 1,620.00 | 1,636.00 | 1,636.00 | -1.09% | 161,642 |
| 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 |