Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 1,545.00
-82.00 (-5.04%)
Nov 4, 2026, 3:30 PM KST
Youngwire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,627.00 | 1,650.00 | 1,513.00 | 1,545.00 | 1,545.00 | -5.04% | 31,366 |
| Nov 3, 2026 | 1,737.00 | 1,752.00 | 1,624.00 | 1,627.00 | 1,627.00 | -6.60% | 22,318 |
| Nov 2, 2026 | 1,741.00 | 1,784.00 | 1,741.00 | 1,742.00 | 1,742.00 | 0.06% | 13,557 |
| Oct 30, 2026 | 1,899.00 | 1,899.00 | 1,730.00 | 1,741.00 | 1,741.00 | -5.28% | 35,393 |
| Oct 29, 2026 | 1,875.00 | 1,921.00 | 1,833.00 | 1,838.00 | 1,838.00 | 0.38% | 14,084 |
| Oct 28, 2026 | 1,831.00 | 1,979.00 | 1,830.00 | 1,831.00 | 1,831.00 | -2.03% | 15,170 |
| Oct 27, 2026 | 1,935.00 | 1,982.00 | 1,867.00 | 1,869.00 | 1,869.00 | -3.41% | 13,332 |
| Oct 26, 2026 | 2,080.00 | 2,080.00 | 1,920.00 | 1,935.00 | 1,935.00 | -6.97% | 23,460 |
| Oct 23, 2026 | 2,160.00 | 2,160.00 | 2,045.00 | 2,080.00 | 2,080.00 | -3.93% | 3,155 |
| Oct 22, 2026 | 2,170.00 | 2,190.00 | 2,105.00 | 2,165.00 | 2,165.00 | -0.92% | 4,116 |
| Oct 21, 2026 | 2,160.00 | 2,240.00 | 2,160.00 | 2,185.00 | 2,185.00 | -0.68% | 8,459 |
| Oct 20, 2026 | 2,170.00 | 2,205.00 | 2,135.00 | 2,200.00 | 2,200.00 | 0.46% | 3,614 |
| Oct 19, 2026 | 2,205.00 | 2,270.00 | 2,170.00 | 2,190.00 | 2,190.00 | -0.68% | 6,317 |
| Oct 16, 2026 | 2,185.00 | 2,210.00 | 2,135.00 | 2,205.00 | 2,205.00 | - | 6,767 |
| Oct 15, 2026 | 2,200.00 | 2,275.00 | 2,105.00 | 2,205.00 | 2,205.00 | 0.23% | 77,871 |
| Oct 14, 2026 | 2,180.00 | 2,250.00 | 2,175.00 | 2,200.00 | 2,200.00 | -0.23% | 10,582 |
| Oct 13, 2026 | 2,240.00 | 2,240.00 | 2,100.00 | 2,205.00 | 2,205.00 | - | 19,652 |
| Oct 12, 2026 | 2,130.00 | 2,235.00 | 2,080.00 | 2,205.00 | 2,205.00 | 1.85% | 19,517 |
| Oct 8, 2026 | 2,090.00 | 2,170.00 | 2,075.00 | 2,165.00 | 2,165.00 | 3.59% | 8,079 |
| Oct 7, 2026 | 2,175.00 | 2,175.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.71% | 6,228 |
| Oct 6, 2026 | 2,160.00 | 2,200.00 | 2,100.00 | 2,105.00 | 2,105.00 | -2.55% | 34,446 |
| Oct 2, 2026 | 2,095.00 | 2,175.00 | 2,045.00 | 2,160.00 | 2,160.00 | 4.10% | 11,634 |
| Oct 1, 2026 | 2,025.00 | 2,135.00 | 2,020.00 | 2,075.00 | 2,075.00 | 1.22% | 8,397 |
| Sep 30, 2026 | 2,010.00 | 2,110.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.23% | 7,001 |
| Sep 29, 2026 | 2,070.00 | 2,070.00 | 2,020.00 | 2,025.00 | 2,025.00 | -2.17% | 13,602 |
| Sep 28, 2026 | 2,080.00 | 2,130.00 | 2,030.00 | 2,070.00 | 2,070.00 | -3.04% | 20,844 |
| Sep 23, 2026 | 2,180.00 | 2,220.00 | 2,130.00 | 2,135.00 | 2,135.00 | -2.06% | 18,143 |
| Sep 22, 2026 | 2,180.00 | 2,210.00 | 2,145.00 | 2,180.00 | 2,180.00 | 0.23% | 5,078 |
| Sep 21, 2026 | 2,165.00 | 2,270.00 | 2,130.00 | 2,175.00 | 2,175.00 | 3.08% | 18,756 |
| Sep 18, 2026 | 2,095.00 | 2,170.00 | 2,095.00 | 2,110.00 | 2,110.00 | 0.72% | 32,433 |
| Sep 17, 2026 | 2,175.00 | 2,175.00 | 2,080.00 | 2,095.00 | 2,095.00 | -3.68% | 30,029 |
| Sep 16, 2026 | 2,125.00 | 2,175.00 | 2,090.00 | 2,175.00 | 2,175.00 | 2.35% | 29,484 |
| Sep 15, 2026 | 2,135.00 | 2,155.00 | 2,090.00 | 2,125.00 | 2,125.00 | -0.47% | 46,535 |
| Sep 14, 2026 | 2,215.00 | 2,230.00 | 2,100.00 | 2,135.00 | 2,135.00 | -3.61% | 70,617 |
| Sep 11, 2026 | 2,245.00 | 2,250.00 | 2,185.00 | 2,215.00 | 2,215.00 | -1.34% | 31,874 |
| Sep 10, 2026 | 2,235.00 | 2,300.00 | 2,200.00 | 2,245.00 | 2,245.00 | -1.10% | 37,939 |
| Sep 9, 2026 | 2,395.00 | 2,400.00 | 2,255.00 | 2,270.00 | 2,270.00 | -5.02% | 150,259 |
| Sep 8, 2026 | 2,380.00 | 2,460.00 | 2,335.00 | 2,390.00 | 2,390.00 | -0.42% | 34,913 |
| Sep 7, 2026 | 2,350.00 | 2,520.00 | 2,300.00 | 2,400.00 | 2,400.00 | 2.13% | 29,892 |
| Sep 4, 2026 | 2,330.00 | 2,415.00 | 2,305.00 | 2,350.00 | 2,350.00 | -0.42% | 18,176 |
| Sep 3, 2026 | 2,475.00 | 2,520.00 | 2,360.00 | 2,360.00 | 2,360.00 | -5.41% | 32,957 |
| Sep 2, 2026 | 2,505.00 | 2,570.00 | 2,425.00 | 2,495.00 | 2,495.00 | -0.40% | 20,023 |
| Sep 1, 2026 | 2,555.00 | 2,680.00 | 2,505.00 | 2,505.00 | 2,505.00 | -1.96% | 25,240 |
| Aug 31, 2026 | 2,635.00 | 2,635.00 | 2,525.00 | 2,555.00 | 2,555.00 | -2.85% | 26,599 |
| Aug 28, 2026 | 2,730.00 | 2,730.00 | 2,580.00 | 2,630.00 | 2,630.00 | -0.75% | 22,382 |
| Aug 27, 2026 | 2,645.00 | 2,780.00 | 2,550.00 | 2,650.00 | 2,650.00 | 1.92% | 36,772 |
| Aug 26, 2026 | 2,620.00 | 2,680.00 | 2,535.00 | 2,600.00 | 2,600.00 | 1.96% | 29,806 |
| Aug 25, 2026 | 2,620.00 | 2,635.00 | 2,440.00 | 2,550.00 | 2,550.00 | -0.39% | 15,186 |
| Aug 24, 2026 | 2,525.00 | 2,645.00 | 2,440.00 | 2,560.00 | 2,560.00 | 1.39% | 23,244 |
| Aug 21, 2026 | 2,575.00 | 2,760.00 | 2,430.00 | 2,525.00 | 2,525.00 | -2.32% | 151,088 |