Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 549.00
-13.00 (-2.31%)
Apr 29, 2026, 11:27 AM KST
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 525.00 | 590.00 | 521.00 | 562.00 | 562.00 | 7.05% | 1,596,491 |
| Apr 27, 2026 | 520.00 | 529.00 | 517.00 | 525.00 | 525.00 | 0.77% | 151,453 |
| Apr 24, 2026 | 520.00 | 524.00 | 506.00 | 521.00 | 521.00 | 0.19% | 116,791 |
| Apr 23, 2026 | 524.00 | 527.00 | 501.00 | 520.00 | 520.00 | -0.76% | 168,366 |
| Apr 22, 2026 | 525.00 | 540.00 | 512.00 | 524.00 | 524.00 | 0.38% | 246,825 |
| Apr 21, 2026 | 573.00 | 589.00 | 516.00 | 522.00 | 522.00 | -9.69% | 609,378 |
| Apr 20, 2026 | 546.00 | 590.00 | 544.00 | 578.00 | 578.00 | 6.25% | 411,727 |
| Apr 17, 2026 | 552.00 | 552.00 | 523.00 | 544.00 | 544.00 | -0.18% | 238,570 |
| Apr 16, 2026 | 526.00 | 585.00 | 523.00 | 545.00 | 545.00 | 4.41% | 590,999 |
| Apr 15, 2026 | 523.00 | 526.00 | 512.00 | 522.00 | 522.00 | 0.58% | 147,682 |
| Apr 14, 2026 | 505.00 | 524.00 | 504.00 | 519.00 | 519.00 | 2.98% | 115,364 |
| Apr 13, 2026 | 506.00 | 512.00 | 499.00 | 504.00 | 504.00 | -1.56% | 112,600 |
| Apr 10, 2026 | 510.00 | 519.00 | 501.00 | 512.00 | 512.00 | 1.59% | 60,739 |
| Apr 9, 2026 | 512.00 | 520.00 | 498.00 | 504.00 | 504.00 | -4.91% | 154,394 |
| Apr 8, 2026 | 500.00 | 545.00 | 500.00 | 530.00 | 530.00 | 7.07% | 256,687 |
| Apr 7, 2026 | 508.00 | 514.00 | 495.00 | 495.00 | 495.00 | -3.51% | 61,162 |
| Apr 6, 2026 | 540.00 | 540.00 | 490.00 | 513.00 | 513.00 | -4.82% | 260,904 |
| Apr 3, 2026 | 545.00 | 545.00 | 517.00 | 539.00 | 539.00 | 1.32% | 92,903 |
| Apr 2, 2026 | 559.00 | 559.00 | 530.00 | 532.00 | 532.00 | -3.45% | 97,433 |
| Apr 1, 2026 | 550.00 | 557.00 | 525.00 | 551.00 | 551.00 | 0.18% | 175,135 |
| Mar 31, 2026 | 550.00 | 573.00 | 536.00 | 550.00 | 550.00 | - | 95,838 |
| Mar 30, 2026 | 575.00 | 577.00 | 544.00 | 550.00 | 550.00 | -4.01% | 110,334 |
| Mar 27, 2026 | 576.00 | 576.00 | 554.00 | 573.00 | 573.00 | -0.52% | 58,578 |
| Mar 26, 2026 | 576.00 | 594.00 | 563.00 | 576.00 | 576.00 | - | 118,421 |
| Mar 25, 2026 | 570.00 | 600.00 | 570.00 | 576.00 | 576.00 | 1.05% | 82,255 |
| Mar 24, 2026 | 564.00 | 572.00 | 558.00 | 570.00 | 570.00 | 1.79% | 65,560 |
| Mar 23, 2026 | 581.00 | 581.00 | 560.00 | 560.00 | 560.00 | -3.78% | 129,390 |
| Mar 20, 2026 | 560.00 | 584.00 | 552.00 | 582.00 | 582.00 | 3.19% | 204,276 |
| Mar 19, 2026 | 575.00 | 596.00 | 550.00 | 564.00 | 564.00 | -1.91% | 217,492 |
| 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 |