Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.59	19.04	18.50	18.89	18.89	2.83%	1,900,070
Jul 30, 2026	19.03	19.27	18.35	18.37	18.37	-4.02%	1,711,168
Jul 29, 2026	18.84	19.17	18.78	19.14	19.14	2.19%	1,472,376
Jul 28, 2026	18.62	18.95	18.59	18.73	18.73	0.21%	1,106,620
Jul 27, 2026	18.18	18.75	18.18	18.69	18.69	1.85%	1,206,762
Jul 24, 2026	18.67	18.80	18.26	18.35	18.35	-1.87%	1,221,561
Jul 23, 2026	18.66	19.10	18.50	18.70	18.70	0.21%	1,373,771
Jul 22, 2026	18.72	18.95	18.36	18.66	18.66	-0.32%	1,807,240
Jul 21, 2026	18.81	19.19	18.11	18.72	18.72	-1.42%	3,934,328
Jul 20, 2026	18.76	19.66	18.49	18.99	18.99	0.69%	3,312,215
Jul 17, 2026	19.13	19.62	18.73	18.86	18.86	-1.92%	2,226,770
Jul 16, 2026	19.50	19.68	19.03	19.23	19.23	-2.24%	1,573,837
Jul 15, 2026	19.13	19.71	18.91	19.67	19.67	2.82%	1,922,515
Jul 14, 2026	18.59	19.27	18.59	19.13	19.13	0.74%	2,025,299
Jul 13, 2026	19.50	19.69	18.73	18.99	18.99	-2.62%	4,059,761
Jul 10, 2026	20.15	20.30	19.50	19.50	19.50	-3.23%	2,145,652
Jul 9, 2026	20.09	20.23	19.59	20.15	20.15	0.70%	1,825,452
Jul 8, 2026	20.56	20.69	19.79	20.01	20.01	-3.29%	2,824,232
Jul 7, 2026	20.93	21.24	20.50	20.69	20.69	-1.94%	2,088,100
Jul 6, 2026	21.36	21.56	20.81	21.10	21.10	-1.22%	2,753,920
Jul 3, 2026	21.68	21.82	21.20	21.36	21.36	-2.02%	4,229,286
Jul 2, 2026	21.68	21.98	21.44	21.80	21.80	-	4,225,250
Jul 1, 2026	20.83	22.15	20.80	21.80	21.80	4.46%	6,272,990
Jun 30, 2026	20.33	20.98	20.33	20.87	20.87	2.05%	2,855,095
Jun 29, 2026	20.33	20.75	19.89	20.45	20.45	-0.44%	5,005,334
Jun 26, 2026	20.80	21.30	20.17	20.54	20.54	-1.34%	4,268,049
Jun 25, 2026	21.62	21.80	20.76	20.82	20.82	-4.10%	4,201,446
Jun 24, 2026	21.33	21.95	21.04	21.71	21.71	0.79%	3,520,089
Jun 23, 2026	21.30	22.16	21.28	21.54	21.54	0.75%	3,930,986
Jun 22, 2026	21.86	21.88	21.00	21.38	21.38	-2.73%	4,998,541
Jun 18, 2026	21.21	22.08	21.18	21.98	21.98	2.95%	5,251,748
Jun 17, 2026	20.80	22.18	20.38	21.35	21.35	1.96%	6,147,457
Jun 16, 2026	20.10	21.08	19.93	20.94	20.94	4.13%	5,347,506
Jun 15, 2026	20.10	20.45	19.91	20.11	20.11	-0.45%	3,796,850
Jun 12, 2026	19.25	20.49	19.25	20.20	20.20	3.64%	4,021,532
Jun 11, 2026	19.48	19.67	19.12	19.49	19.49	-0.56%	2,206,849
Jun 10, 2026	19.68	19.85	19.12	19.60	19.60	-0.56%	3,601,665
Jun 9, 2026	19.44	20.30	19.06	19.71	19.71	2.60%	4,248,700
Jun 8, 2026	19.67	20.24	19.09	19.21	19.21	-5.56%	5,548,134
Jun 5, 2026	20.15	21.21	20.10	20.34	20.34	-0.25%	4,631,188
Jun 4, 2026	20.64	21.56	20.25	20.39	20.39	-2.21%	8,564,534
Jun 3, 2026	19.25	21.22	19.00	20.85	20.85	8.09%	11,175,240
Jun 2, 2026	19.46	19.51	18.68	19.29	19.29	-0.87%	4,994,500
Jun 1, 2026	19.25	19.71	19.04	19.46	19.46	1.09%	2,534,700
May 29, 2026	20.41	20.58	19.15	19.25	19.25	-5.50%	3,738,735
May 28, 2026	20.22	20.70	19.90	20.37	20.37	-0.15%	2,992,357
May 27, 2026	21.12	21.13	20.17	20.40	20.40	-3.41%	4,612,102
May 26, 2026	21.50	21.65	20.85	21.12	21.12	-2.45%	3,725,937
May 25, 2026	22.47	22.63	21.32	21.65	21.65	-3.56%	4,160,753
May 22, 2026	22.28	22.55	22.00	22.45	22.45	1.13%	4,302,080