Koh Young Technology Inc. - 098460.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,190	14,550	14,550	15,250	14,510	689,381
August 14, 2025	15,350	15,470	15,470	15,470	15,210	519,612
August 13, 2025	15,470	15,490	15,490	15,560	15,340	453,013
August 12, 2025	15,220	15,330	15,330	15,780	15,220	912,854
August 11, 2025	15,330	15,280	15,280	15,340	15,100	417,600
August 08, 2025	14,750	15,190	15,190	15,440	14,650	1.09M
August 07, 2025	14,210	14,770	14,770	14,960	14,150	927,971
August 06, 2025	14,320	14,450	14,450	14,480	14,240	218,357
August 05, 2025	14,290	14,400	14,400	14,470	14,260	298,846
August 04, 2025	13,990	14,200	14,200	14,230	13,870	376,516
August 01, 2025	14,400	14,040	14,040	14,440	13,900	562,051
July 31, 2025	14,760	14,510	14,510	14,790	14,420	523,914
July 30, 2025	14,850	14,710	14,710	15,020	14,710	460,324
July 29, 2025	15,180	14,880	14,880	15,230	14,860	592,465
July 28, 2025	15,470	15,280	15,280	15,490	14,920	1.43M
July 25, 2025	14,580	14,650	14,650	14,800	14,510	226,297
July 24, 2025	14,780	14,570	14,570	14,890	14,510	438,688
July 23, 2025	14,790	14,760	14,760	14,830	14,350	662,614
July 22, 2025	15,260	14,830	14,830	15,290	14,700	590,520
July 21, 2025	15,270	15,280	15,280	15,330	15,080	369,617
July 18, 2025	15,260	15,200	15,200	15,270	15,070	443,265
July 17, 2025	15,100	15,260	15,260	15,330	14,740	893,345
July 16, 2025	14,920	14,940	14,940	15,180	14,690	499,249
July 15, 2025	14,680	14,840	14,840	14,990	14,260	925,946
July 14, 2025	15,140	14,600	14,600	15,190	14,580	691,817
July 11, 2025	15,000	15,120	15,120	15,360	14,970	728,459
July 10, 2025	15,160	15,030	15,030	15,160	14,850	776,048
July 09, 2025	15,340	15,040	15,040	15,400	15,040	735,311
July 08, 2025	15,450	15,250	15,250	15,540	15,180	583,287
July 07, 2025	15,550	15,400	15,400	15,720	15,320	679,792
July 04, 2025	16,830	15,670	15,670	16,830	15,600	1.73M
July 03, 2025	15,600	16,050	16,050	16,240	15,470	1.27M
July 02, 2025	15,610	15,470	15,470	15,740	15,210	959,173
July 01, 2025	16,090	15,560	15,560	16,240	15,560	1.03M
June 30, 2025	16,290	16,050	16,050	16,440	16,010	600,632
June 27, 2025	16,240	16,280	16,280	16,540	16,090	719,129
June 26, 2025	16,810	16,140	16,140	17,040	15,970	1.31M
June 25, 2025	16,970	16,550	16,550	17,270	16,450	1.93M
June 24, 2025	17,450	16,790	16,790	17,450	16,740	2.31M
June 23, 2025	16,500	16,740	16,740	16,940	16,200	3.36M
June 20, 2025	15,210	16,300	16,300	16,500	15,160	4.84M
June 19, 2025	15,900	15,280	15,280	16,130	15,120	1.45M
June 18, 2025	15,150	15,490	15,490	15,640	15,000	1.13M
June 17, 2025	15,490	15,210	15,210	15,540	15,000	1.06M
June 16, 2025	15,000	15,480	15,480	15,580	14,820	1.06M
June 13, 2025	15,720	15,200	15,200	15,780	14,890	1.52M
June 12, 2025	15,720	15,700	15,700	15,920	15,550	1.06M
June 11, 2025	15,700	15,670	15,670	15,970	15,620	757,935
June 10, 2025	15,880	15,650	15,650	15,940	15,480	839,202
June 09, 2025	16,020	15,800	15,800	16,450	15,730	1.28M
June 05, 2025	16,090	15,810	15,810	16,100	15,640	1.08M
June 04, 2025	15,650	15,970	15,970	16,090	15,300	1.38M
June 02, 2025	15,050	15,500	15,500	15,780	14,910	1.28M
May 30, 2025	15,250	15,060	15,060	15,350	15,030	661,700
May 29, 2025	15,520	15,200	15,200	15,530	15,140	1.11M
May 28, 2025	15,600	15,350	15,350	16,130	15,210	1.72M
May 27, 2025	15,920	15,400	15,400	15,920	15,230	1.16M
May 26, 2025	15,480	15,680	15,680	15,860	15,410	1.09M
May 23, 2025	16,120	15,720	15,720	16,230	15,510	1.16M
May 22, 2025	16,000	15,850	15,850	16,190	15,660	1.52M

Koh Young Technology Inc. (098460.KQ) KOE