Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 581.00
-5.00 (-0.85%)
Last updated: Sep 9, 2025, 10:06 AM KST
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 511.00 | 522.00 | 505.00 | 522.00 | 522.00 | 1.56% | 94,990 |
| Aug 19, 2025 | 516.00 | 516.00 | 504.00 | 514.00 | 514.00 | -0.39% | 61,724 |
| Aug 18, 2025 | 529.00 | 530.00 | 515.00 | 516.00 | 516.00 | -3.55% | 112,958 |
| Aug 14, 2025 | 535.00 | 541.00 | 535.00 | 535.00 | 535.00 | -0.37% | 36,283 |
| Aug 13, 2025 | 537.00 | 540.00 | 530.00 | 537.00 | 537.00 | 1.13% | 34,768 |
| Aug 12, 2025 | 536.00 | 541.00 | 525.00 | 531.00 | 531.00 | -0.56% | 67,781 |
| Aug 11, 2025 | 540.00 | 543.00 | 531.00 | 534.00 | 534.00 | -1.11% | 69,349 |
| Aug 8, 2025 | 535.00 | 549.00 | 535.00 | 540.00 | 540.00 | 0.93% | 64,988 |
| Aug 7, 2025 | 545.00 | 549.00 | 532.00 | 535.00 | 535.00 | -0.74% | 119,104 |
| Aug 6, 2025 | 525.00 | 549.00 | 516.00 | 539.00 | 539.00 | 4.05% | 270,779 |
| Aug 5, 2025 | 510.00 | 523.00 | 510.00 | 518.00 | 518.00 | 1.97% | 76,584 |
| Aug 4, 2025 | 487.00 | 527.00 | 487.00 | 508.00 | 508.00 | -3.61% | 707,672 |
| Aug 1, 2025 | 570.00 | 570.00 | 526.00 | 527.00 | 527.00 | -7.54% | 498,707 |
| Jul 31, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -1.55% | 111,099 |
| Jul 30, 2025 | 568.00 | 587.00 | 568.00 | 579.00 | 579.00 | 0.52% | 59,734 |
| Jul 29, 2025 | 592.00 | 592.00 | 547.00 | 576.00 | 576.00 | -2.70% | 685,407 |
| Jul 28, 2025 | 612.00 | 622.00 | 592.00 | 592.00 | 592.00 | -4.21% | 228,206 |
| Jul 25, 2025 | 623.00 | 644.00 | 606.00 | 618.00 | 618.00 | 0.16% | 107,078 |
| Jul 24, 2025 | 629.00 | 644.00 | 617.00 | 617.00 | 617.00 | -1.91% | 106,757 |
| Jul 23, 2025 | 621.00 | 640.00 | 619.00 | 629.00 | 629.00 | 1.29% | 167,990 |
| Jul 22, 2025 | 639.00 | 649.00 | 615.00 | 621.00 | 621.00 | -2.82% | 563,245 |
| Jul 21, 2025 | 641.00 | 654.00 | 626.00 | 639.00 | 639.00 | -0.31% | 184,277 |
| Jul 18, 2025 | 659.00 | 667.00 | 625.00 | 641.00 | 641.00 | -2.73% | 457,107 |
| Jul 17, 2025 | 676.00 | 676.00 | 647.00 | 659.00 | 659.00 | -2.51% | 308,942 |
| Jul 16, 2025 | 669.00 | 690.00 | 659.00 | 676.00 | 676.00 | - | 330,043 |
| Jul 15, 2025 | 687.00 | 689.00 | 671.00 | 676.00 | 676.00 | -1.60% | 372,061 |
| Jul 14, 2025 | 672.00 | 730.00 | 671.00 | 687.00 | 687.00 | 2.23% | 1,114,737 |
| Jul 11, 2025 | 637.00 | 734.00 | 637.00 | 672.00 | 672.00 | 4.02% | 2,246,246 |
| Jul 10, 2025 | 650.00 | 670.00 | 628.00 | 646.00 | 646.00 | 0.16% | 910,721 |
| Jul 9, 2025 | 605.00 | 727.00 | 601.00 | 645.00 | 645.00 | 6.61% | 5,275,072 |
| Jul 8, 2025 | 595.00 | 609.00 | 584.00 | 605.00 | 605.00 | 2.89% | 269,564 |
| Jul 7, 2025 | 604.00 | 605.00 | 582.00 | 588.00 | 588.00 | -2.81% | 113,693 |
| Jul 4, 2025 | 595.00 | 609.00 | 574.00 | 605.00 | 605.00 | 1.68% | 217,582 |
| Jul 3, 2025 | 564.00 | 610.00 | 564.00 | 595.00 | 595.00 | 1.88% | 407,117 |
| Jul 2, 2025 | 570.00 | 620.00 | 568.00 | 584.00 | 584.00 | 2.46% | 599,813 |
| Jul 1, 2025 | 543.00 | 582.00 | 540.00 | 570.00 | 570.00 | 4.97% | 456,922 |
| Jun 30, 2025 | 535.00 | 554.00 | 534.00 | 543.00 | 543.00 | 0.74% | 105,884 |