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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19,600	18,530	18,530	19,840	18,310	19.11M
November 06, 2025	16,950	20,100	20,100	21,000	16,920	64.94M
November 05, 2025	16,700	16,280	16,280	16,860	15,730	2.41M
November 04, 2025	17,470	17,070	17,070	17,500	16,800	1.63M
November 03, 2025	16,820	16,940	16,940	17,180	16,610	1.87M
October 31, 2025	16,590	16,700	16,700	16,940	16,230	1.79M
October 30, 2025	16,630	16,280	16,280	16,630	16,000	1.01M
October 29, 2025	16,350	16,790	16,790	16,850	16,040	1.57M
October 28, 2025	16,490	16,240	16,240	16,540	16,140	771,386
October 27, 2025	16,840	16,430	16,430	16,860	16,420	1.25M
October 24, 2025	16,770	16,870	16,870	17,130	16,620	1.26M
October 23, 2025	17,000	16,650	16,650	17,170	16,510	1.27M
October 22, 2025	17,500	17,180	17,180	17,500	16,790	1.68M
October 21, 2025	18,200	17,040	17,040	18,400	17,000	6.24M
October 20, 2025	16,190	16,790	16,790	17,100	16,010	1.91M
October 17, 2025	16,480	15,960	15,960	16,860	15,960	1.44M
October 16, 2025	17,010	16,850	16,850	17,300	16,430	2.64M
October 15, 2025	16,300	16,370	16,370	16,460	15,990	953,965
October 14, 2025	17,300	15,860	15,860	17,300	15,600	2.62M
October 13, 2025	15,580	16,640	16,640	16,890	15,530	2.71M
October 10, 2025	16,170	16,080	16,080	16,370	15,790	1.52M
October 02, 2025	15,880	15,820	15,820	16,130	15,570	1.38M
October 01, 2025	14,520	15,500	15,500	15,650	14,520	1.48M
September 30, 2025	14,710	14,450	14,450	14,780	14,440	375,286
September 29, 2025	14,730	14,700	14,700	14,900	14,620	324,003
September 26, 2025	15,250	14,730	14,730	15,310	14,610	590,711
September 25, 2025	15,320	15,320	15,320	15,690	15,220	494,261
September 24, 2025	15,550	15,400	15,400	15,550	15,110	602,693
September 23, 2025	15,760	15,590	15,590	16,050	15,500	955,172
September 22, 2025	15,640	15,570	15,570	15,680	15,480	751,783
September 19, 2025	15,840	15,600	15,600	15,880	15,470	928,594
September 18, 2025	15,400	15,570	15,570	15,700	15,350	798,856
September 17, 2025	15,500	15,200	15,200	15,620	15,150	846,610
September 16, 2025	16,820	15,790	15,790	17,020	15,640	4.31M
September 15, 2025	15,700	15,630	15,630	15,830	15,390	775,693
September 12, 2025	15,540	15,580	15,580	15,770	15,360	756,363
September 11, 2025	15,540	15,510	15,510	15,550	15,160	915,229
September 10, 2025	15,450	15,400	15,400	15,700	15,210	1.28M
September 09, 2025	14,970	15,270	15,270	15,370	14,820	814,176
September 08, 2025	14,720	14,860	14,860	14,940	14,620	300,566
September 05, 2025	14,800	14,720	14,720	14,880	14,650	334,721
September 04, 2025	14,480	14,600	14,600	14,660	14,410	437,051
September 03, 2025	14,200	14,450	14,450	14,520	14,170	362,440
September 02, 2025	14,250	14,200	14,200	14,310	13,800	480,991
September 01, 2025	14,670	14,270	14,270	14,670	14,170	332,277
August 29, 2025	14,460	14,600	14,600	14,890	14,430	463,086
August 28, 2025	14,790	14,550	14,550	14,810	14,510	206,349
August 27, 2025	14,800	14,640	14,640	14,840	14,500	285,981
August 26, 2025	14,450	14,750	14,750	14,840	14,390	549,371
August 25, 2025	14,040	14,610	14,610	14,680	14,040	702,144
August 22, 2025	13,580	13,870	13,870	13,940	13,580	320,334
August 21, 2025	13,990	13,640	13,640	14,080	13,550	564,506
August 20, 2025	14,040	13,980	13,980	14,180	13,760	458,412
August 19, 2025	14,410	14,300	14,300	14,580	14,260	369,023
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

Koh Young Technology Inc. (098460.KQ) KOE