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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28,900	28,050	28,050	29,400	27,500	11.69M
December 03, 2025	27,750	28,800	28,800	29,450	27,550	15.72M
December 02, 2025	26,450	27,750	27,750	28,150	25,650	23.57M
December 01, 2025	24,650	26,200	26,200	27,850	24,200	42.41M
November 28, 2025	19,960	23,700	23,700	24,500	19,780	43.22M
November 27, 2025	19,260	19,490	19,490	19,750	18,980	4.21M
November 26, 2025	19,100	19,200	19,200	19,420	18,590	3.62M
November 25, 2025	19,410	19,100	19,100	19,460	18,780	4.65M
November 24, 2025	17,860	18,890	18,890	19,550	17,290	11.63M
November 21, 2025	17,200	17,500	17,500	17,790	17,180	2.2M
November 20, 2025	18,400	18,200	18,200	18,670	18,000	3.36M
November 19, 2025	18,420	17,950	17,950	18,790	17,540	3.71M
November 18, 2025	19,140	18,300	18,300	19,600	18,260	4.17M
November 17, 2025	19,620	19,540	19,540	19,980	18,560	8.24M
November 14, 2025	20,200	19,300	19,300	20,850	19,260	6.75M
November 13, 2025	20,100	20,700	20,700	21,550	20,000	9.66M
November 12, 2025	20,000	20,500	20,500	21,200	20,000	20.21M
November 11, 2025	20,450	19,630	19,630	21,050	19,150	13.69M
November 10, 2025	18,630	20,350	20,350	21,750	18,120	43.45M
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

Koh Young Technology Inc. (098460.KQ) KOE