Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 2,340.00
-20.00 (-0.85%)
Sep 4, 2026, 10:49 AM KST
Youngwire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,710 |
| Aug 26, 2026 | 2,620.00 | 2,680.00 | 2,535.00 | 2,600.00 | 2,600.00 | 1.96% | 29,635 |
| Aug 25, 2026 | 2,620.00 | 2,635.00 | 2,440.00 | 2,550.00 | 2,550.00 | -0.39% | 14,864 |
| 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% | 150,954 |
| Aug 20, 2026 | 2,505.00 | 2,590.00 | 2,400.00 | 2,585.00 | 2,585.00 | 5.94% | 49,198 |
| Aug 19, 2026 | 2,510.00 | 2,510.00 | 2,400.00 | 2,440.00 | 2,440.00 | -3.75% | 16,781 |
| Aug 18, 2026 | 2,460.00 | 2,540.00 | 2,400.00 | 2,535.00 | 2,535.00 | 3.05% | 23,055 |
| Aug 14, 2026 | 2,540.00 | 2,690.00 | 2,415.00 | 2,460.00 | 2,460.00 | -4.47% | 104,943 |
| Aug 13, 2026 | 2,450.00 | 2,750.00 | 2,435.00 | 2,575.00 | 2,575.00 | 6.85% | 222,937 |
| Aug 12, 2026 | 2,390.00 | 2,450.00 | 2,370.00 | 2,410.00 | 2,410.00 | - | 24,134 |
| Aug 11, 2026 | 2,515.00 | 2,515.00 | 2,380.00 | 2,410.00 | 2,410.00 | -1.43% | 15,254 |
| Aug 10, 2026 | 2,400.00 | 2,470.00 | 2,345.00 | 2,445.00 | 2,445.00 | 4.04% | 16,661 |
| Aug 7, 2026 | 2,345.00 | 2,410.00 | 2,310.00 | 2,350.00 | 2,350.00 | -0.42% | 11,542 |
| Aug 6, 2026 | 2,370.00 | 2,440.00 | 2,210.00 | 2,360.00 | 2,360.00 | -3.87% | 38,624 |
| Aug 5, 2026 | 2,445.00 | 2,500.00 | 2,350.00 | 2,455.00 | 2,455.00 | -0.61% | 24,533 |
| Aug 4, 2026 | 2,360.00 | 2,615.00 | 2,350.00 | 2,470.00 | 2,470.00 | 3.78% | 74,241 |
| Aug 3, 2026 | 2,330.00 | 2,420.00 | 2,315.00 | 2,380.00 | 2,380.00 | 1.06% | 27,572 |
| Jul 31, 2026 | 2,390.00 | 2,390.00 | 2,285.00 | 2,355.00 | 2,355.00 | 1.29% | 19,416 |
| Jul 30, 2026 | 2,360.00 | 2,405.00 | 2,285.00 | 2,325.00 | 2,325.00 | -3.93% | 39,748 |
| Jul 29, 2026 | 2,325.00 | 2,500.00 | 2,205.00 | 2,420.00 | 2,420.00 | 2.11% | 123,402 |
| Jul 28, 2026 | 2,300.00 | 2,600.00 | 2,235.00 | 2,370.00 | 2,370.00 | 3.04% | 128,047 |
| Jul 27, 2026 | 2,445.00 | 2,485.00 | 2,285.00 | 2,300.00 | 2,300.00 | -7.63% | 63,144 |
| Jul 24, 2026 | 2,360.00 | 2,500.00 | 2,300.00 | 2,490.00 | 2,490.00 | 4.62% | 35,269 |
| Jul 23, 2026 | 2,385.00 | 2,515.00 | 2,300.00 | 2,380.00 | 2,380.00 | -0.63% | 70,622 |
| Jul 22, 2026 | 2,365.00 | 2,595.00 | 2,210.00 | 2,395.00 | 2,395.00 | 2.79% | 87,655 |
| Jul 21, 2026 | 2,425.00 | 2,485.00 | 2,275.00 | 2,330.00 | 2,330.00 | -3.92% | 92,420 |
| 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 |