Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 547.00
+5.00 (0.92%)
Last updated: Nov 4, 2025, 10:44 AM KST
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 537.00 | 537.00 | 504.00 | 521.00 | 521.00 | -3.70% | 321,907 |
| Nov 4, 2025 | 544.00 | 548.00 | 523.00 | 541.00 | 541.00 | -0.18% | 178,193 |
| Nov 3, 2025 | 561.00 | 569.00 | 542.00 | 542.00 | 542.00 | -4.24% | 366,447 |
| Oct 31, 2025 | 573.00 | 583.00 | 565.00 | 566.00 | 566.00 | -1.05% | 115,315 |
| Oct 30, 2025 | 564.00 | 578.00 | 561.00 | 572.00 | 572.00 | 1.42% | 324,764 |
| Oct 29, 2025 | 567.00 | 579.00 | 560.00 | 564.00 | 564.00 | -1.23% | 124,512 |
| Oct 28, 2025 | 577.00 | 586.00 | 570.00 | 571.00 | 571.00 | -1.89% | 132,109 |
| Oct 27, 2025 | 572.00 | 594.00 | 566.00 | 582.00 | 582.00 | 1.39% | 269,166 |
| Oct 24, 2025 | 573.00 | 583.00 | 563.00 | 574.00 | 574.00 | 0.17% | 127,317 |
| Oct 23, 2025 | 570.00 | 587.00 | 568.00 | 573.00 | 573.00 | 0.70% | 145,424 |
| Oct 22, 2025 | 558.00 | 576.00 | 558.00 | 569.00 | 569.00 | 1.25% | 135,760 |
| Oct 21, 2025 | 581.00 | 581.00 | 562.00 | 562.00 | 562.00 | -3.10% | 246,242 |
| Oct 20, 2025 | 579.00 | 580.00 | 545.00 | 580.00 | 580.00 | -0.17% | 365,114 |
| Oct 17, 2025 | 579.00 | 597.00 | 568.00 | 581.00 | 581.00 | -0.51% | 280,677 |
| Oct 16, 2025 | 609.00 | 618.00 | 582.00 | 584.00 | 584.00 | -4.11% | 1,037,438 |
| Oct 15, 2025 | 547.00 | 657.00 | 546.00 | 609.00 | 609.00 | 11.54% | 5,732,793 |
| Oct 14, 2025 | 559.00 | 559.00 | 539.00 | 546.00 | 546.00 | -0.91% | 192,741 |
| Oct 13, 2025 | 541.00 | 557.00 | 536.00 | 551.00 | 551.00 | -0.36% | 139,280 |
| Oct 10, 2025 | 560.00 | 560.00 | 541.00 | 553.00 | 553.00 | -1.25% | 175,307 |
| Oct 2, 2025 | 573.00 | 573.00 | 555.00 | 560.00 | 560.00 | -1.75% | 214,447 |
| Oct 1, 2025 | 565.00 | 590.00 | 559.00 | 570.00 | 570.00 | 0.88% | 279,755 |
| Sep 30, 2025 | 563.00 | 600.00 | 548.00 | 565.00 | 565.00 | 0.36% | 478,737 |
| Sep 29, 2025 | 522.00 | 606.00 | 522.00 | 563.00 | 563.00 | 6.83% | 907,723 |
| Sep 26, 2025 | 545.00 | 560.00 | 526.00 | 527.00 | 527.00 | -3.13% | 183,116 |
| Sep 25, 2025 | 546.00 | 560.00 | 541.00 | 544.00 | 544.00 | -0.37% | 146,992 |
| Sep 24, 2025 | 564.00 | 567.00 | 544.00 | 546.00 | 546.00 | -3.19% | 169,180 |
| Sep 23, 2025 | 570.00 | 580.00 | 564.00 | 564.00 | 564.00 | -1.91% | 136,581 |
| Sep 22, 2025 | 582.00 | 584.00 | 574.00 | 575.00 | 575.00 | -1.20% | 85,650 |
| Sep 19, 2025 | 599.00 | 599.00 | 573.00 | 582.00 | 582.00 | -0.85% | 170,429 |
| Sep 18, 2025 | 586.00 | 589.00 | 575.00 | 587.00 | 587.00 | - | 117,082 |
| Sep 17, 2025 | 575.00 | 588.00 | 565.00 | 587.00 | 587.00 | 2.09% | 115,665 |
| Sep 16, 2025 | 584.00 | 603.00 | 571.00 | 575.00 | 575.00 | -1.54% | 293,129 |
| Sep 15, 2025 | 600.00 | 600.00 | 584.00 | 584.00 | 584.00 | -2.67% | 251,009 |
| Sep 12, 2025 | 590.00 | 600.00 | 581.00 | 600.00 | 600.00 | 1.01% | 274,646 |
| Sep 11, 2025 | 598.00 | 610.00 | 584.00 | 594.00 | 594.00 | - | 744,911 |
| Sep 10, 2025 | 577.00 | 611.00 | 576.00 | 594.00 | 594.00 | 3.13% | 1,053,510 |
| Sep 9, 2025 | 601.00 | 601.00 | 573.00 | 576.00 | 576.00 | -1.71% | 493,096 |
| Sep 8, 2025 | 574.00 | 596.00 | 565.00 | 586.00 | 586.00 | 1.91% | 407,251 |
| Sep 5, 2025 | 578.00 | 586.00 | 563.00 | 575.00 | 575.00 | -0.17% | 285,710 |
| Sep 4, 2025 | 575.00 | 597.00 | 565.00 | 576.00 | 576.00 | 0.17% | 271,311 |
| Sep 3, 2025 | 596.00 | 596.00 | 573.00 | 575.00 | 575.00 | -3.52% | 265,448 |
| Sep 2, 2025 | 610.00 | 610.00 | 570.00 | 596.00 | 596.00 | -2.61% | 1,010,414 |
| Sep 1, 2025 | 605.00 | 633.00 | 585.00 | 612.00 | 612.00 | 1.16% | 1,856,367 |
| Aug 29, 2025 | 553.00 | 650.00 | 549.00 | 605.00 | 605.00 | 10.00% | 9,478,129 |
| Aug 28, 2025 | 511.00 | 624.00 | 501.00 | 550.00 | 550.00 | 7.63% | 4,953,096 |
| Aug 27, 2025 | 520.00 | 520.00 | 504.00 | 511.00 | 511.00 | -1.73% | 164,264 |
| Aug 26, 2025 | 524.00 | 565.00 | 514.00 | 520.00 | 520.00 | -1.14% | 555,751 |
| Aug 25, 2025 | 532.00 | 535.00 | 519.00 | 526.00 | 526.00 | 0.19% | 47,903 |
| Aug 22, 2025 | 522.00 | 535.00 | 515.00 | 525.00 | 525.00 | 0.38% | 190,235 |
| Aug 21, 2025 | 525.00 | 530.00 | 522.00 | 523.00 | 523.00 | 0.19% | 49,041 |