Youil Energy Tech Co.,Ltd. (KOSDAQ:340930)
South Korea · Delayed Price · Currency is KRW 865.00
-48.00 (-5.26%)
At close: Mar 27, 2026
Youil Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 913.00 | 913.00 | 840.00 | 865.00 | 865.00 | -5.26% | 1,747,355 |
| Mar 26, 2026 | 850.00 | 1,094.00 | 850.00 | 913.00 | 913.00 | 8.43% | 11,957,000 |
| Mar 25, 2026 | 790.00 | 842.00 | 763.00 | 842.00 | 842.00 | 8.23% | 1,820,193 |
| Mar 24, 2026 | 901.00 | 960.00 | 732.00 | 778.00 | 778.00 | -13.46% | 5,229,422 |
| Mar 23, 2026 | 995.00 | 1,015.00 | 890.00 | 899.00 | 899.00 | -11.69% | 2,361,826 |
| Mar 20, 2026 | 1,033.00 | 1,040.00 | 1,000.00 | 1,018.00 | 1,018.00 | -0.10% | 1,074,502 |
| Mar 19, 2026 | 1,050.00 | 1,050.00 | 1,018.00 | 1,019.00 | 1,019.00 | -4.86% | 934,857 |
| Mar 18, 2026 | 1,063.00 | 1,124.00 | 1,063.00 | 1,071.00 | 1,071.00 | 1.04% | 1,103,526 |
| Mar 17, 2026 | 1,100.00 | 1,100.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.81% | 755,730 |
| Mar 16, 2026 | 1,043.00 | 1,051.00 | 1,008.00 | 1,031.00 | 1,031.00 | -1.15% | 650,086 |
| Mar 13, 2026 | 1,072.00 | 1,072.00 | 1,000.00 | 1,043.00 | 1,043.00 | -3.16% | 613,977 |
| Mar 12, 2026 | 1,108.00 | 1,110.00 | 1,071.00 | 1,077.00 | 1,077.00 | -2.80% | 758,051 |
| Mar 11, 2026 | 1,160.00 | 1,164.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.73% | 1,174,895 |
| Mar 10, 2026 | 1,065.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,100.00 | 9.78% | 993,261 |
| Mar 9, 2026 | 1,072.00 | 1,072.00 | 980.00 | 1,002.00 | 1,002.00 | -7.65% | 1,185,118 |
| Mar 6, 2026 | 1,064.00 | 1,132.00 | 1,030.00 | 1,085.00 | 1,085.00 | 1.97% | 1,385,505 |
| Mar 5, 2026 | 1,002.00 | 1,075.00 | 1,002.00 | 1,064.00 | 1,064.00 | 10.83% | 1,654,965 |
| Mar 4, 2026 | 1,050.00 | 1,100.00 | 935.00 | 960.00 | 960.00 | -13.98% | 3,192,103 |
| Mar 3, 2026 | 1,110.00 | 1,389.00 | 1,110.00 | 1,116.00 | 1,116.00 | -5.98% | 9,693,055 |
| Feb 27, 2026 | 1,207.00 | 1,215.00 | 1,129.00 | 1,187.00 | 1,187.00 | -1.82% | 1,836,387 |
| Feb 26, 2026 | 1,279.00 | 1,290.00 | 1,191.00 | 1,209.00 | 1,209.00 | -5.47% | 3,107,110 |
| Feb 25, 2026 | 1,195.00 | 1,349.00 | 1,195.00 | 1,279.00 | 1,279.00 | 8.02% | 7,420,740 |
| Feb 24, 2026 | 1,184.00 | 1,240.00 | 1,130.00 | 1,184.00 | 1,184.00 | 0.77% | 2,585,858 |
| Feb 23, 2026 | 1,150.00 | 1,212.00 | 1,132.00 | 1,175.00 | 1,175.00 | 6.05% | 2,882,779 |
| Feb 20, 2026 | 1,285.00 | 1,330.00 | 1,051.00 | 1,108.00 | 1,108.00 | -11.36% | 5,821,847 |
| Feb 19, 2026 | 1,360.00 | 1,400.00 | 1,175.00 | 1,250.00 | 1,250.00 | -7.75% | 5,975,826 |
| Feb 13, 2026 | 1,423.00 | 1,426.00 | 1,340.00 | 1,355.00 | 1,355.00 | -5.31% | 2,921,582 |
| Feb 12, 2026 | 1,418.00 | 1,478.00 | 1,402.00 | 1,431.00 | 1,431.00 | 2.07% | 2,198,051 |
| Feb 11, 2026 | 1,441.00 | 1,462.00 | 1,384.00 | 1,402.00 | 1,402.00 | -1.96% | 1,605,823 |
| Feb 10, 2026 | 1,394.00 | 1,515.00 | 1,394.00 | 1,430.00 | 1,430.00 | 3.03% | 5,447,263 |
| Feb 9, 2026 | 1,356.00 | 1,444.00 | 1,356.00 | 1,388.00 | 1,388.00 | 3.35% | 2,602,495 |
| Feb 6, 2026 | 1,354.00 | 1,391.00 | 1,270.00 | 1,343.00 | 1,343.00 | -4.34% | 2,010,999 |
| Feb 5, 2026 | 1,471.00 | 1,472.00 | 1,398.00 | 1,404.00 | 1,404.00 | -4.55% | 2,919,841 |
| Feb 4, 2026 | 1,425.00 | 1,619.00 | 1,380.00 | 1,471.00 | 1,471.00 | 3.23% | 10,388,670 |
| Feb 3, 2026 | 1,471.00 | 1,503.00 | 1,402.00 | 1,425.00 | 1,425.00 | -0.77% | 5,670,900 |
| Feb 2, 2026 | 1,470.00 | 1,660.00 | 1,428.00 | 1,436.00 | 1,436.00 | -2.05% | 12,092,954 |
| Jan 30, 2026 | 1,550.00 | 1,567.00 | 1,450.00 | 1,466.00 | 1,466.00 | -5.42% | 7,276,612 |
| Jan 29, 2026 | 1,354.00 | 1,670.00 | 1,354.00 | 1,550.00 | 1,550.00 | 15.50% | 43,777,008 |
| Jan 28, 2026 | 1,400.00 | 1,486.00 | 1,332.00 | 1,342.00 | 1,342.00 | -3.66% | 6,224,915 |
| Jan 27, 2026 | 1,186.00 | 1,457.00 | 1,185.00 | 1,393.00 | 1,393.00 | -5.56% | 12,999,414 |
| Jan 26, 2026 | 1,630.00 | 1,690.00 | 1,411.00 | 1,475.00 | 1,475.00 | -4.16% | 13,819,496 |
| 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 |