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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Koh Young Technology Inc. (098460.KQ) KOE