Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 543.00
+14.00 (2.65%)
At close: Dec 19, 2025
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 530.00 | 544.00 | 524.00 | 543.00 | 543.00 | 2.65% | 452,877 |
| Dec 18, 2025 | 531.00 | 531.00 | 520.00 | 529.00 | 529.00 | -0.19% | 162,370 |
| Dec 17, 2025 | 545.00 | 547.00 | 530.00 | 530.00 | 530.00 | -2.39% | 380,484 |
| Dec 16, 2025 | 547.00 | 547.00 | 534.00 | 543.00 | 543.00 | -0.73% | 119,400 |
| Dec 15, 2025 | 549.00 | 553.00 | 544.00 | 547.00 | 547.00 | -0.18% | 74,795 |
| Dec 12, 2025 | 539.00 | 549.00 | 536.00 | 548.00 | 548.00 | 1.67% | 97,797 |
| Dec 11, 2025 | 540.00 | 546.00 | 534.00 | 539.00 | 539.00 | -0.19% | 103,949 |
| Dec 10, 2025 | 533.00 | 542.00 | 531.00 | 540.00 | 540.00 | 0.93% | 71,207 |
| Dec 9, 2025 | 540.00 | 540.00 | 533.00 | 535.00 | 535.00 | -0.93% | 25,026 |
| Dec 8, 2025 | 540.00 | 544.00 | 534.00 | 540.00 | 540.00 | - | 27,958 |
| Dec 5, 2025 | 548.00 | 548.00 | 524.00 | 540.00 | 540.00 | 0.56% | 384,448 |
| Dec 4, 2025 | 543.00 | 548.00 | 536.00 | 537.00 | 537.00 | -1.10% | 32,478 |
| Dec 3, 2025 | 545.00 | 546.00 | 537.00 | 543.00 | 543.00 | - | 69,256 |
| Dec 2, 2025 | 539.00 | 543.00 | 533.00 | 543.00 | 543.00 | 0.74% | 121,337 |
| Dec 1, 2025 | 544.00 | 549.00 | 534.00 | 539.00 | 539.00 | -0.92% | 126,867 |
| Nov 28, 2025 | 540.00 | 550.00 | 535.00 | 544.00 | 544.00 | 0.74% | 203,947 |
| Nov 27, 2025 | 548.00 | 550.00 | 534.00 | 540.00 | 540.00 | -0.74% | 79,079 |
| Nov 26, 2025 | 533.00 | 545.00 | 528.00 | 544.00 | 544.00 | 2.06% | 153,598 |
| Nov 25, 2025 | 535.00 | 546.00 | 524.00 | 533.00 | 533.00 | -0.37% | 121,301 |
| Nov 24, 2025 | 537.00 | 537.00 | 523.00 | 535.00 | 535.00 | -0.37% | 145,701 |
| Nov 21, 2025 | 539.00 | 539.00 | 530.00 | 537.00 | 537.00 | -1.10% | 77,891 |
| Nov 20, 2025 | 554.00 | 554.00 | 536.00 | 543.00 | 543.00 | -0.18% | 78,571 |
| Nov 19, 2025 | 558.00 | 558.00 | 534.00 | 544.00 | 544.00 | -0.91% | 278,780 |
| Nov 18, 2025 | 552.00 | 564.00 | 535.00 | 549.00 | 549.00 | -0.54% | 138,714 |
| Nov 17, 2025 | 556.00 | 562.00 | 542.00 | 552.00 | 552.00 | -0.18% | 150,593 |
| Nov 14, 2025 | 558.00 | 558.00 | 543.00 | 553.00 | 553.00 | -0.18% | 107,992 |
| Nov 13, 2025 | 562.00 | 566.00 | 544.00 | 554.00 | 554.00 | -1.42% | 260,209 |
| Nov 12, 2025 | 531.00 | 563.00 | 528.00 | 562.00 | 562.00 | 5.84% | 271,340 |
| Nov 11, 2025 | 535.00 | 538.00 | 521.00 | 531.00 | 531.00 | -0.19% | 143,852 |
| Nov 10, 2025 | 522.00 | 533.00 | 519.00 | 532.00 | 532.00 | 1.92% | 112,580 |
| Nov 7, 2025 | 527.00 | 527.00 | 509.00 | 522.00 | 522.00 | -0.95% | 130,426 |
| Nov 6, 2025 | 527.00 | 529.00 | 516.00 | 527.00 | 527.00 | 0.57% | 230,179 |
| Nov 5, 2025 | 537.00 | 537.00 | 504.00 | 524.00 | 524.00 | -3.14% | 349,673 |
| 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% | 356,765 |
| 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% | 323,328 |
| 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% | 128,454 |
| Oct 27, 2025 | 572.00 | 594.00 | 566.00 | 582.00 | 582.00 | 1.39% | 259,791 |
| Oct 24, 2025 | 573.00 | 583.00 | 563.00 | 574.00 | 574.00 | 0.17% | 123,287 |
| 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% | 135,310 |
| Oct 21, 2025 | 581.00 | 581.00 | 562.00 | 562.00 | 562.00 | -3.10% | 243,886 |
| 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% | 280,326 |
| 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% | 192,390 |
| Oct 13, 2025 | 541.00 | 557.00 | 536.00 | 551.00 | 551.00 | -0.36% | 139,280 |