Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 2,390.00
-35.00 (-1.44%)
Last updated: Jul 21, 2026, 1:50 PM KST
Youngwire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,425.00 | 2,485.00 | 2,275.00 | 2,335.00 | - | -3.71% | 70,212 |
| Jul 20, 2026 | 2,505.00 | 3,020.00 | 2,250.00 | 2,425.00 | 2,425.00 | 1.25% | 667,879 |
| Jul 16, 2026 | 2,180.00 | 2,560.00 | 2,180.00 | 2,395.00 | 2,395.00 | 10.37% | 322,708 |
| Jul 15, 2026 | 2,055.00 | 2,190.00 | 2,005.00 | 2,170.00 | 2,170.00 | 4.08% | 88,967 |
| Jul 14, 2026 | 1,845.00 | 2,300.00 | 1,805.00 | 2,085.00 | 2,085.00 | 12.10% | 176,590 |
| Jul 13, 2026 | 1,925.00 | 1,954.00 | 1,786.00 | 1,860.00 | 1,860.00 | -5.54% | 88,950 |
| Jul 10, 2026 | 2,005.00 | 2,020.00 | 1,905.00 | 1,969.00 | 1,969.00 | -0.35% | 75,432 |
| Jul 9, 2026 | 2,130.00 | 2,250.00 | 1,910.00 | 1,976.00 | 1,976.00 | -7.23% | 224,150 |
| Jul 8, 2026 | 1,771.00 | 2,290.00 | 1,764.00 | 2,130.00 | 2,130.00 | 20.82% | 1,371,565 |
| Jul 7, 2026 | 1,505.00 | 2,050.00 | 1,505.00 | 1,763.00 | 1,763.00 | 9.50% | 296,861 |
| Jul 6, 2026 | 1,478.00 | 1,700.00 | 1,478.00 | 1,610.00 | 1,610.00 | 10.05% | 105,743 |
| Jul 3, 2026 | 1,445.00 | 1,501.00 | 1,383.00 | 1,463.00 | 1,463.00 | 1.32% | 69,717 |
| Jul 2, 2026 | 1,367.00 | 1,461.00 | 1,316.00 | 1,444.00 | 1,444.00 | 5.63% | 58,722 |
| Jul 1, 2026 | 1,337.00 | 1,400.00 | 1,284.00 | 1,367.00 | 1,367.00 | 1.26% | 97,767 |
| Jun 30, 2026 | 1,622.00 | 1,622.00 | 1,281.00 | 1,350.00 | 1,350.00 | -16.77% | 226,239 |
| Jun 29, 2026 | 1,880.00 | 1,880.00 | 1,529.00 | 1,622.00 | 1,622.00 | -13.72% | 79,614 |
| Jun 11, 2026 | 1,800.00 | 1,925.00 | 1,800.00 | 1,880.00 | 1,880.00 | -2.59% | 35,688 |
| Jun 10, 2026 | 1,875.00 | 1,985.00 | 1,870.00 | 1,930.00 | 1,930.00 | 2.93% | 17,831 |
| Jun 9, 2026 | 1,800.00 | 1,910.00 | 1,800.00 | 1,875.00 | 1,875.00 | 4.17% | 17,718 |
| Jun 8, 2026 | 1,895.00 | 1,955.00 | 1,800.00 | 1,800.00 | 1,800.00 | -9.77% | 39,959 |
| Jun 5, 2026 | 1,950.00 | 2,000.00 | 1,850.00 | 1,995.00 | 1,995.00 | 1.27% | 16,299 |
| Jun 4, 2026 | 1,980.00 | 2,015.00 | 1,905.00 | 1,970.00 | 1,970.00 | -0.51% | 19,542 |
| Jun 2, 2026 | 1,930.00 | 2,000.00 | 1,875.00 | 1,980.00 | 1,980.00 | - | 45,849 |
| Jun 1, 2026 | 2,100.00 | 2,110.00 | 1,855.00 | 1,980.00 | 1,980.00 | -4.81% | 25,989 |
| May 29, 2026 | 1,950.00 | 2,100.00 | 1,770.00 | 2,080.00 | 2,080.00 | 7.77% | 81,738 |
| May 28, 2026 | 2,000.00 | 2,045.00 | 1,790.00 | 1,930.00 | 1,930.00 | -3.50% | 88,692 |
| May 27, 2026 | 2,100.00 | 2,100.00 | 1,950.00 | 2,000.00 | 2,000.00 | -4.53% | 20,418 |
| May 26, 2026 | 2,100.00 | 2,125.00 | 2,035.00 | 2,095.00 | 2,095.00 | -0.24% | 15,975 |
| May 22, 2026 | 2,100.00 | 2,100.00 | 2,030.00 | 2,100.00 | 2,100.00 | 3.45% | 20,497 |
| May 21, 2026 | 2,120.00 | 2,170.00 | 2,025.00 | 2,030.00 | 2,030.00 | 0.25% | 26,408 |
| May 20, 2026 | 2,070.00 | 2,150.00 | 1,990.00 | 2,025.00 | 2,025.00 | -3.11% | 23,550 |
| May 19, 2026 | 2,225.00 | 2,225.00 | 2,080.00 | 2,090.00 | 2,090.00 | -3.24% | 9,166 |
| May 18, 2026 | 2,110.00 | 2,210.00 | 2,040.00 | 2,160.00 | 2,160.00 | 2.61% | 32,636 |
| May 15, 2026 | 2,225.00 | 2,285.00 | 2,105.00 | 2,105.00 | 2,105.00 | -6.24% | 40,060 |
| May 14, 2026 | 2,270.00 | 2,345.00 | 2,180.00 | 2,245.00 | 2,245.00 | -1.10% | 40,075 |
| May 13, 2026 | 2,400.00 | 2,400.00 | 2,265.00 | 2,270.00 | 2,270.00 | -3.61% | 19,349 |
| May 12, 2026 | 2,395.00 | 2,415.00 | 2,285.00 | 2,355.00 | 2,355.00 | -1.46% | 31,767 |
| May 11, 2026 | 2,510.00 | 2,510.00 | 2,365.00 | 2,390.00 | 2,390.00 | -4.78% | 38,040 |
| May 8, 2026 | 2,530.00 | 2,530.00 | 2,365.00 | 2,510.00 | 2,510.00 | -0.99% | 20,182 |
| May 7, 2026 | 2,575.00 | 2,575.00 | 2,490.00 | 2,535.00 | 2,535.00 | -2.31% | 37,760 |
| May 6, 2026 | 2,595.00 | 2,615.00 | 2,525.00 | 2,595.00 | 2,595.00 | -0.95% | 30,568 |
| May 4, 2026 | 2,680.00 | 2,710.00 | 2,580.00 | 2,620.00 | 2,620.00 | -2.24% | 46,757 |
| Apr 30, 2026 | 2,820.00 | 2,820.00 | 2,660.00 | 2,680.00 | 2,680.00 | -3.07% | 37,581 |
| Apr 29, 2026 | 2,810.00 | 2,845.00 | 2,675.00 | 2,765.00 | 2,765.00 | -1.60% | 58,235 |
| Apr 28, 2026 | 2,625.00 | 2,950.00 | 2,605.00 | 2,810.00 | 2,810.00 | 7.05% | 321,246 |
| Apr 27, 2026 | 2,600.00 | 2,645.00 | 2,585.00 | 2,625.00 | 2,625.00 | 0.77% | 30,290 |
| Apr 24, 2026 | 2,600.00 | 2,620.00 | 2,530.00 | 2,605.00 | 2,605.00 | 0.19% | 24,175 |
| Apr 23, 2026 | 2,620.00 | 2,635.00 | 2,505.00 | 2,600.00 | 2,600.00 | -0.76% | 33,686 |
| Apr 22, 2026 | 2,625.00 | 2,700.00 | 2,560.00 | 2,620.00 | 2,620.00 | 0.38% | 49,470 |
| Apr 21, 2026 | 2,865.00 | 2,945.00 | 2,580.00 | 2,610.00 | 2,610.00 | -9.69% | 121,875 |