Youngwire Co., Ltd. (012160.KS) KSC
550.00
-23(-4.01%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
550.00
-23(-4.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 575 | 550 | 550 | 577 | 544 | 110,334 |
| March 27, 2026 | 576 | 573 | 573 | 576 | 554 | 55,792 |
| March 26, 2026 | 576 | 576 | 576 | 594 | 563 | 120,657 |
| March 25, 2026 | 570 | 576 | 576 | 600 | 570 | 84,335 |
| March 24, 2026 | 564 | 570 | 570 | 572 | 558 | 69,165 |
| March 23, 2026 | 581 | 560 | 560 | 581 | 560 | 132,355 |
| March 20, 2026 | 560 | 582 | 582 | 584 | 552 | 204,175 |
| March 19, 2026 | 575 | 564 | 564 | 596 | 550 | 220,532 |
| March 18, 2026 | 573 | 575 | 575 | 600 | 563 | 287,661 |
| March 17, 2026 | 606 | 567 | 567 | 620 | 560 | 249,199 |
| March 16, 2026 | 551 | 587 | 587 | 634 | 545 | 1.01M |
| March 13, 2026 | 549 | 551 | 551 | 561 | 531 | 73,839 |
| March 12, 2026 | 568 | 551 | 551 | 568 | 537 | 96,740 |
| March 11, 2026 | 543 | 553 | 553 | 565 | 540 | 177,577 |
| March 10, 2026 | 545 | 541 | 541 | 566 | 539 | 99,468 |
| March 09, 2026 | 550 | 550 | 550 | 550 | 525 | 158,858 |
| March 06, 2026 | 564 | 559 | 559 | 569 | 527 | 250,410 |
| March 05, 2026 | 535 | 565 | 565 | 588 | 500 | 788,146 |
| March 04, 2026 | 570 | 544 | 544 | 572 | 515 | 432,325 |
| March 03, 2026 | 610 | 582 | 582 | 620 | 570 | 781,978 |
| February 27, 2026 | 641 | 646 | 646 | 664 | 620 | 802,243 |
| February 26, 2026 | 710 | 640 | 640 | 711 | 640 | 1.67M |
| February 25, 2026 | 674 | 709 | 709 | 805 | 674 | 4.73M |
| February 24, 2026 | 700 | 658 | 658 | 700 | 635 | 2.21M |
| February 23, 2026 | 650 | 725 | 725 | 808 | 650 | 9.77M |
| February 20, 2026 | 560 | 622 | 0 | 669 | 560 | 2.84M |
| February 19, 2026 | 513 | 560 | 0 | 594 | 513 | 1.3M |
| February 13, 2026 | 507 | 513 | 0 | 544 | 503 | 722,777 |
| February 12, 2026 | 479 | 499 | 0 | 517 | 471 | 317,998 |
| February 11, 2026 | 472 | 476 | 0 | 478 | 466 | 22,525 |
| February 10, 2026 | 466 | 472 | 0 | 479 | 462 | 32,545 |
| February 09, 2026 | 468 | 466 | 0 | 475 | 463 | 62,023 |
| February 06, 2026 | 475 | 468 | 0 | 475 | 459 | 81,584 |
| February 05, 2026 | 472 | 475 | 0 | 477 | 465 | 125,796 |
| February 04, 2026 | 460 | 469 | 0 | 471 | 450 | 118,739 |
| February 03, 2026 | 460 | 460 | 0 | 467 | 450 | 99,141 |
| February 02, 2026 | 463 | 452 | 0 | 464 | 447 | 62,052 |
| January 30, 2026 | 476 | 463 | 0 | 476 | 460 | 89,836 |
| January 29, 2026 | 483 | 470 | 0 | 483 | 469 | 94,236 |
| January 28, 2026 | 483 | 483 | 0 | 496 | 475 | 76,591 |
| January 27, 2026 | 490 | 483 | 0 | 499 | 483 | 45,902 |
| January 26, 2026 | 489 | 490 | 0 | 495 | 481 | 121,941 |
| January 23, 2026 | 485 | 489 | 0 | 502 | 482 | 112,727 |
| January 22, 2026 | 499 | 485 | 0 | 499 | 475 | 142,821 |
| January 21, 2026 | 469 | 480 | 0 | 540 | 466 | 672,319 |
| January 20, 2026 | 465 | 469 | 0 | 470 | 457 | 74,813 |
| January 19, 2026 | 464 | 465 | 0 | 465 | 456 | 87,162 |
| January 16, 2026 | 457 | 464 | 0 | 465 | 456 | 107,234 |
| January 15, 2026 | 476 | 457 | 0 | 478 | 457 | 132,393 |
| January 14, 2026 | 484 | 473 | 0 | 484 | 470 | 57,409 |
| January 13, 2026 | 488 | 479 | 0 | 493 | 479 | 65,184 |
| January 12, 2026 | 494 | 488 | 0 | 515 | 480 | 140,707 |
| January 09, 2026 | 475 | 487 | 0 | 493 | 475 | 45,324 |
| January 08, 2026 | 487 | 475 | 0 | 528 | 475 | 272,021 |
| January 07, 2026 | 499 | 481 | 0 | 499 | 475 | 249,358 |
| January 06, 2026 | 498 | 495 | 0 | 501 | 492 | 48,854 |
| January 05, 2026 | 507 | 497 | 0 | 507 | 497 | 120,524 |
| January 02, 2026 | 489 | 506 | 0 | 509 | 489 | 48,876 |
| December 30, 2025 | 497 | 489 | 0 | 501 | 482 | 269,012 |
| December 29, 2025 | 511 | 498 | 0 | 511 | 497 | 188,181 |