Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	17.96	18.13	17.65	17.68	17.68	-1.45%	1,641,300
Mar 30, 2026	17.69	18.07	17.65	17.94	17.94	0.28%	1,431,455
Mar 27, 2026	17.62	17.97	17.61	17.89	17.89	0.56%	1,433,260
Mar 26, 2026	17.86	18.08	17.61	17.79	17.79	-0.89%	1,958,378
Mar 25, 2026	17.84	18.04	17.73	17.95	17.95	0.67%	2,175,653
Mar 24, 2026	17.96	17.98	17.26	17.83	17.83	2.00%	3,472,887
Mar 23, 2026	18.50	18.71	17.33	17.48	17.48	-7.27%	5,322,707
Mar 20, 2026	19.45	19.64	18.80	18.85	18.85	-3.18%	2,764,706
Mar 19, 2026	19.66	19.91	19.40	19.47	19.47	-2.16%	2,297,443
Mar 18, 2026	19.77	19.95	19.60	19.90	19.90	1.27%	2,147,402
Mar 17, 2026	20.22	20.46	19.62	19.65	19.65	-2.82%	3,042,993
Mar 16, 2026	19.90	20.34	19.71	20.22	20.22	-0.15%	3,293,035
Mar 13, 2026	20.28	20.77	20.17	20.25	20.25	-0.83%	3,913,771
Mar 12, 2026	20.30	20.57	20.02	20.42	20.42	0.89%	3,502,196
Mar 11, 2026	20.26	20.47	20.12	20.24	20.24	-0.30%	3,195,625
Mar 10, 2026	20.32	20.40	20.13	20.30	20.30	-0.05%	3,445,529
Mar 9, 2026	19.76	20.40	19.61	20.31	20.31	1.75%	5,672,288
Mar 6, 2026	19.41	20.14	19.34	19.96	19.96	2.89%	6,153,871
Mar 5, 2026	19.20	19.49	19.05	19.40	19.40	2.11%	4,091,435
Mar 4, 2026	18.70	19.46	18.70	19.00	19.00	-0.11%	4,282,026
Mar 3, 2026	19.06	19.36	18.80	19.02	19.02	-0.58%	6,390,802
Mar 2, 2026	18.43	19.47	18.31	19.13	19.13	1.59%	7,328,652
Feb 27, 2026	18.48	19.17	18.37	18.83	18.83	1.95%	4,061,974
Feb 26, 2026	18.73	18.73	18.36	18.47	18.47	-1.39%	3,049,881
Feb 25, 2026	18.71	19.00	18.60	18.73	18.73	-0.37%	2,830,546
Feb 24, 2026	19.08	19.17	18.70	18.80	18.80	-0.42%	2,852,460
Feb 13, 2026	18.50	19.27	18.49	18.88	18.88	2.11%	6,486,278
Feb 12, 2026	17.94	18.68	17.85	18.49	18.49	2.84%	5,636,677
Feb 11, 2026	18.40	18.40	17.87	17.98	17.98	-1.32%	4,142,466
Feb 10, 2026	17.75	18.80	17.75	18.22	18.22	2.02%	6,777,361
Feb 9, 2026	17.95	18.02	17.65	17.86	17.86	-0.06%	4,125,092
Feb 6, 2026	17.70	18.14	17.58	17.87	17.87	0.11%	2,917,716
Feb 5, 2026	18.01	18.02	17.77	17.85	17.85	-1.16%	2,643,093
Feb 4, 2026	18.17	18.29	17.95	18.06	18.06	-0.61%	2,557,150
Feb 3, 2026	18.41	18.55	18.07	18.17	18.17	-0.38%	3,116,899
Feb 2, 2026	18.76	18.93	18.21	18.24	18.24	-2.56%	2,985,600
Jan 30, 2026	18.60	18.93	18.45	18.72	18.72	0.65%	3,766,485
Jan 29, 2026	18.31	19.26	18.21	18.60	18.60	0.81%	6,290,878
Jan 28, 2026	18.47	18.54	18.20	18.45	18.45	-0.43%	3,564,752
Jan 27, 2026	18.57	18.67	18.10	18.53	18.53	-0.54%	3,471,831
Jan 26, 2026	19.50	19.50	18.56	18.63	18.63	-3.92%	5,804,440
Jan 23, 2026	19.59	19.64	19.32	19.39	19.39	-0.67%	3,862,907
Jan 22, 2026	19.43	19.78	19.10	19.52	19.52	0.51%	6,236,572
Jan 21, 2026	18.61	19.63	18.52	19.42	19.42	3.52%	7,345,150
Jan 20, 2026	18.99	19.05	18.53	18.76	18.76	-1.73%	4,343,709
Jan 19, 2026	18.73	19.29	18.70	19.09	19.09	1.92%	4,602,179
Jan 16, 2026	18.61	18.85	18.35	18.73	18.73	0.70%	4,629,740
Jan 15, 2026	18.70	18.96	18.42	18.60	18.60	-0.91%	3,834,767
Jan 14, 2026	18.85	19.30	18.53	18.77	18.77	-0.58%	6,062,624
Jan 13, 2026	19.39	19.39	18.85	18.88	18.88	-1.92%	5,680,145