Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 564.00
-11.00 (-1.91%)
At close: Mar 19, 2026
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 573.00 | 600.00 | 563.00 | 575.00 | 575.00 | 1.41% | 289,978 |
| Mar 17, 2026 | 606.00 | 620.00 | 560.00 | 567.00 | 567.00 | -3.41% | 249,199 |
| Mar 16, 2026 | 551.00 | 634.00 | 545.00 | 587.00 | 587.00 | 6.53% | 1,015,652 |
| Mar 13, 2026 | 549.00 | 561.00 | 531.00 | 551.00 | 551.00 | - | 73,849 |
| Mar 12, 2026 | 568.00 | 568.00 | 537.00 | 551.00 | 551.00 | -0.36% | 96,740 |
| Mar 11, 2026 | 543.00 | 565.00 | 540.00 | 553.00 | 553.00 | 1.84% | 172,137 |
| Mar 10, 2026 | 545.00 | 566.00 | 534.00 | 543.00 | 543.00 | -1.27% | 154,961 |
| Mar 9, 2026 | 550.00 | 550.00 | 525.00 | 550.00 | 550.00 | -1.61% | 158,864 |
| Mar 6, 2026 | 564.00 | 569.00 | 527.00 | 559.00 | 559.00 | -1.06% | 243,203 |
| Mar 5, 2026 | 535.00 | 588.00 | 500.00 | 565.00 | 565.00 | 7.82% | 782,394 |
| Mar 4, 2026 | 570.00 | 572.00 | 515.00 | 524.00 | 524.00 | -9.97% | 512,154 |
| Mar 3, 2026 | 610.00 | 620.00 | 570.00 | 582.00 | 582.00 | -9.91% | 785,533 |
| Feb 27, 2026 | 641.00 | 664.00 | 620.00 | 646.00 | 646.00 | 0.94% | 796,581 |
| Feb 26, 2026 | 710.00 | 711.00 | 640.00 | 640.00 | 640.00 | -9.73% | 1,654,073 |
| Feb 25, 2026 | 674.00 | 805.00 | 674.00 | 709.00 | 709.00 | 7.75% | 4,676,853 |
| Feb 24, 2026 | 700.00 | 700.00 | 635.00 | 658.00 | 658.00 | -9.24% | 2,207,031 |
| Feb 23, 2026 | 650.00 | 808.00 | 650.00 | 725.00 | 725.00 | 16.56% | 9,769,574 |
| Feb 20, 2026 | 560.00 | 669.00 | 560.00 | 622.00 | 622.00 | 11.07% | 2,843,424 |
| Feb 19, 2026 | 513.00 | 594.00 | 513.00 | 560.00 | 560.00 | 9.16% | 1,297,986 |
| Feb 13, 2026 | 507.00 | 544.00 | 503.00 | 513.00 | 513.00 | 2.81% | 709,333 |
| Feb 12, 2026 | 479.00 | 517.00 | 471.00 | 499.00 | 499.00 | 4.83% | 313,690 |
| Feb 11, 2026 | 472.00 | 478.00 | 466.00 | 476.00 | 476.00 | 0.85% | 22,222 |
| Feb 10, 2026 | 466.00 | 479.00 | 462.00 | 472.00 | 472.00 | 1.29% | 31,799 |
| Feb 9, 2026 | 468.00 | 475.00 | 463.00 | 466.00 | 466.00 | -0.43% | 62,022 |
| Feb 6, 2026 | 475.00 | 475.00 | 459.00 | 468.00 | 468.00 | -1.47% | 80,131 |
| Feb 5, 2026 | 472.00 | 477.00 | 465.00 | 475.00 | 475.00 | 1.28% | 125,795 |
| Feb 4, 2026 | 460.00 | 471.00 | 450.00 | 469.00 | 469.00 | 1.96% | 118,738 |
| Feb 3, 2026 | 460.00 | 467.00 | 450.00 | 460.00 | 460.00 | 1.77% | 98,739 |
| Feb 2, 2026 | 463.00 | 464.00 | 447.00 | 452.00 | 452.00 | -2.38% | 62,052 |
| Jan 30, 2026 | 476.00 | 476.00 | 460.00 | 463.00 | 463.00 | -1.49% | 89,383 |
| Jan 29, 2026 | 483.00 | 483.00 | 469.00 | 470.00 | 470.00 | -2.69% | 94,236 |
| Jan 28, 2026 | 483.00 | 496.00 | 475.00 | 483.00 | 483.00 | - | 76,591 |
| Jan 27, 2026 | 490.00 | 499.00 | 483.00 | 483.00 | 483.00 | -1.43% | 45,901 |
| Jan 26, 2026 | 489.00 | 495.00 | 481.00 | 490.00 | 490.00 | 0.20% | 119,752 |
| Jan 23, 2026 | 485.00 | 502.00 | 482.00 | 489.00 | 489.00 | 0.82% | 112,725 |
| Jan 22, 2026 | 499.00 | 499.00 | 475.00 | 485.00 | 485.00 | 1.04% | 130,821 |
| Jan 21, 2026 | 469.00 | 540.00 | 466.00 | 480.00 | 480.00 | 2.35% | 672,298 |
| Jan 20, 2026 | 465.00 | 470.00 | 457.00 | 469.00 | 469.00 | 0.86% | 70,171 |
| Jan 19, 2026 | 464.00 | 465.00 | 456.00 | 465.00 | 465.00 | 0.22% | 76,343 |
| Jan 16, 2026 | 457.00 | 465.00 | 456.00 | 464.00 | 464.00 | 1.53% | 107,233 |
| Jan 15, 2026 | 476.00 | 478.00 | 457.00 | 457.00 | 457.00 | -3.38% | 124,557 |
| Jan 14, 2026 | 484.00 | 484.00 | 470.00 | 473.00 | 473.00 | -1.25% | 57,407 |
| Jan 13, 2026 | 488.00 | 493.00 | 479.00 | 479.00 | 479.00 | -1.84% | 65,183 |
| Jan 12, 2026 | 494.00 | 515.00 | 480.00 | 488.00 | 488.00 | 0.21% | 140,707 |
| Jan 9, 2026 | 475.00 | 493.00 | 475.00 | 487.00 | 487.00 | 2.53% | 44,432 |
| Jan 8, 2026 | 487.00 | 528.00 | 475.00 | 475.00 | 475.00 | -1.25% | 266,845 |
| Jan 7, 2026 | 499.00 | 499.00 | 475.00 | 481.00 | 481.00 | -2.83% | 249,358 |
| Jan 6, 2026 | 498.00 | 501.00 | 492.00 | 495.00 | 495.00 | -0.40% | 48,853 |
| Jan 5, 2026 | 507.00 | 507.00 | 497.00 | 497.00 | 497.00 | -1.78% | 120,524 |
| Jan 2, 2026 | 489.00 | 509.00 | 489.00 | 506.00 | 506.00 | 3.48% | 43,568 |