Youngwire Co., Ltd. (KRX:012160)
South Korea · Delayed Price · Currency is KRW 360.00
-39.00 (-9.77%)
Jun 8, 2026, 3:30 PM KST
Youngwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 379.00 | 391.00 | 360.00 | 360.00 | 360.00 | -9.77% | 199,792 |
| Jun 5, 2026 | 390.00 | 400.00 | 370.00 | 399.00 | 399.00 | 1.27% | 81,498 |
| Jun 4, 2026 | 396.00 | 403.00 | 381.00 | 394.00 | 394.00 | -0.51% | 97,711 |
| Jun 2, 2026 | 386.00 | 400.00 | 375.00 | 396.00 | 396.00 | - | 229,246 |
| Jun 1, 2026 | 420.00 | 422.00 | 371.00 | 396.00 | 396.00 | -4.81% | 129,948 |
| May 29, 2026 | 390.00 | 420.00 | 354.00 | 416.00 | 416.00 | 7.77% | 408,691 |
| May 28, 2026 | 400.00 | 409.00 | 358.00 | 386.00 | 386.00 | -3.50% | 443,462 |
| May 27, 2026 | 420.00 | 420.00 | 390.00 | 400.00 | 400.00 | -4.53% | 102,094 |
| May 26, 2026 | 420.00 | 425.00 | 407.00 | 419.00 | 419.00 | -0.24% | 79,877 |
| May 22, 2026 | 420.00 | 420.00 | 406.00 | 420.00 | 420.00 | 3.45% | 102,489 |
| May 21, 2026 | 424.00 | 434.00 | 405.00 | 406.00 | 406.00 | 0.25% | 132,041 |
| May 20, 2026 | 414.00 | 430.00 | 398.00 | 405.00 | 405.00 | -3.11% | 117,752 |
| May 19, 2026 | 445.00 | 445.00 | 416.00 | 418.00 | 418.00 | -3.24% | 45,830 |
| May 18, 2026 | 422.00 | 442.00 | 408.00 | 432.00 | 432.00 | 2.61% | 163,183 |
| May 15, 2026 | 445.00 | 457.00 | 421.00 | 421.00 | 421.00 | -6.24% | 200,300 |
| May 14, 2026 | 454.00 | 469.00 | 436.00 | 449.00 | 449.00 | -1.10% | 200,376 |
| May 13, 2026 | 480.00 | 480.00 | 453.00 | 454.00 | 454.00 | -3.61% | 96,746 |
| May 12, 2026 | 479.00 | 483.00 | 457.00 | 471.00 | 471.00 | -1.46% | 158,836 |
| May 11, 2026 | 502.00 | 502.00 | 473.00 | 478.00 | 478.00 | -4.78% | 190,201 |
| May 8, 2026 | 506.00 | 506.00 | 473.00 | 502.00 | 502.00 | -0.99% | 100,911 |
| May 7, 2026 | 515.00 | 515.00 | 498.00 | 507.00 | 507.00 | -2.31% | 188,804 |
| May 6, 2026 | 519.00 | 523.00 | 505.00 | 519.00 | 519.00 | -0.95% | 152,843 |
| May 4, 2026 | 536.00 | 542.00 | 516.00 | 524.00 | 524.00 | -2.24% | 233,787 |
| Apr 30, 2026 | 564.00 | 564.00 | 532.00 | 536.00 | 536.00 | -3.07% | 187,905 |
| Apr 29, 2026 | 562.00 | 569.00 | 535.00 | 553.00 | 553.00 | -1.60% | 291,175 |
| Apr 28, 2026 | 525.00 | 590.00 | 521.00 | 562.00 | 562.00 | 7.05% | 1,606,231 |
| Apr 27, 2026 | 520.00 | 529.00 | 517.00 | 525.00 | 525.00 | 0.77% | 151,454 |
| Apr 24, 2026 | 520.00 | 524.00 | 506.00 | 521.00 | 521.00 | 0.19% | 120,878 |
| Apr 23, 2026 | 524.00 | 527.00 | 501.00 | 520.00 | 520.00 | -0.76% | 168,433 |
| Apr 22, 2026 | 525.00 | 540.00 | 512.00 | 524.00 | 524.00 | 0.38% | 247,350 |
| 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% | 239,188 |
| 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% | 160,385 |
| Apr 14, 2026 | 505.00 | 524.00 | 504.00 | 519.00 | 519.00 | 2.98% | 115,376 |
| 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% | 64,740 |
| Apr 9, 2026 | 512.00 | 520.00 | 498.00 | 504.00 | 504.00 | -4.91% | 154,982 |
| 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% | 61,663 |
| Apr 6, 2026 | 540.00 | 540.00 | 490.00 | 513.00 | 513.00 | -4.82% | 261,128 |
| 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% | 97,635 |
| Apr 1, 2026 | 550.00 | 557.00 | 525.00 | 551.00 | 551.00 | 0.18% | 175,136 |
| 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 |