Youngsin Metal Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,845.00 | 1,845.00 | 1,715.00 | 1,768.00 | 1,768.00 | 30,832 |
| 2026-10-19 | 1,797.00 | 1,824.00 | 1,713.00 | 1,821.00 | 1,821.00 | 12,074 |
| 2026-10-16 | 1,799.00 | 1,846.00 | 1,795.00 | 1,809.00 | 1,809.00 | 25,462 |
| 2026-10-15 | 1,830.00 | 1,859.00 | 1,787.00 | 1,800.00 | 1,800.00 | 19,443 |
| 2026-10-14 | 1,816.00 | 1,869.00 | 1,816.00 | 1,860.00 | 1,860.00 | 13,737 |
| 2026-10-13 | 1,867.00 | 1,919.00 | 1,800.00 | 1,835.00 | 1,835.00 | 45,923 |
| 2026-10-12 | 1,830.00 | 1,950.00 | 1,818.00 | 1,899.00 | 1,899.00 | 46,627 |
| 2026-10-08 | 1,813.00 | 1,845.00 | 1,802.00 | 1,814.00 | 1,814.00 | 33,867 |
| 2026-10-07 | 1,780.00 | 1,867.00 | 1,750.00 | 1,813.00 | 1,813.00 | 21,464 |
| 2026-10-06 | 1,787.00 | 1,787.00 | 1,709.00 | 1,780.00 | 1,780.00 | 6,202 |
| 2026-10-02 | 1,845.00 | 1,845.00 | 1,681.00 | 1,709.00 | 1,709.00 | 19,262 |
| 2026-10-01 | 1,749.00 | 1,749.00 | 1,696.00 | 1,702.00 | 1,702.00 | 3,577 |
| 2026-09-30 | 1,805.00 | 1,805.00 | 1,689.00 | 1,704.00 | 1,704.00 | 20,805 |
| 2026-09-29 | 1,818.00 | 1,818.00 | 1,770.00 | 1,775.00 | 1,775.00 | 4,750 |
| 2026-09-28 | 1,900.00 | 1,900.00 | 1,792.00 | 1,792.00 | 1,792.00 | 7,117 |
| 2026-09-23 | 1,834.00 | 1,834.00 | 1,775.00 | 1,788.00 | 1,788.00 | 4,564 |
| 2026-09-22 | 1,894.00 | 1,900.00 | 1,781.00 | 1,781.00 | 1,781.00 | 25,792 |
| 2026-09-21 | 1,869.00 | 1,869.00 | 1,771.00 | 1,811.00 | 1,811.00 | 22,602 |
| 2026-09-18 | 1,897.00 | 1,897.00 | 1,750.00 | 1,811.00 | 1,811.00 | 97,957 |
| 2026-09-17 | 1,510.00 | 1,864.00 | 1,494.00 | 1,785.00 | 1,785.00 | 661,875 |
| 2026-09-16 | 1,464.00 | 1,492.00 | 1,440.00 | 1,484.00 | 1,484.00 | 20,215 |
| 2026-09-15 | 1,495.00 | 1,495.00 | 1,468.00 | 1,474.00 | 1,474.00 | 9,457 |
| 2026-09-14 | 1,515.00 | 1,517.00 | 1,480.00 | 1,495.00 | 1,495.00 | 32,252 |
| 2026-09-11 | 1,530.00 | 1,530.00 | 1,482.00 | 1,525.00 | 1,525.00 | 14,677 |
| 2026-09-10 | 1,542.00 | 1,552.00 | 1,515.00 | 1,530.00 | 1,530.00 | 16,643 |
| 2026-09-09 | 1,550.00 | 1,570.00 | 1,545.00 | 1,552.00 | 1,552.00 | 28,405 |
| 2026-09-08 | 1,554.00 | 1,623.00 | 1,554.00 | 1,570.00 | 1,570.00 | 11,830 |
| 2026-09-07 | 1,578.00 | 1,578.00 | 1,539.00 | 1,554.00 | 1,554.00 | 11,943 |
| 2026-09-04 | 1,598.00 | 1,598.00 | 1,573.00 | 1,578.00 | 1,578.00 | 8,117 |
| 2026-09-03 | 1,557.00 | 1,630.00 | 1,555.00 | 1,598.00 | 1,598.00 | 35,031 |
| 2026-09-02 | 1,538.00 | 1,579.00 | 1,532.00 | 1,558.00 | 1,558.00 | 8,294 |
| 2026-09-01 | 1,522.00 | 1,550.00 | 1,503.00 | 1,538.00 | 1,538.00 | 10,924 |
| 2026-08-31 | 1,501.00 | 1,532.00 | 1,500.00 | 1,522.00 | 1,522.00 | 8,873 |
| 2026-08-28 | 1,495.00 | 1,518.00 | 1,493.00 | 1,513.00 | 1,513.00 | 9,746 |
| 2026-08-27 | 1,494.00 | 1,504.00 | 1,493.00 | 1,495.00 | 1,495.00 | 5,575 |
| 2026-08-26 | 1,485.00 | 1,530.00 | 1,445.00 | 1,494.00 | 1,494.00 | 88,727 |
| 2026-08-25 | 1,478.00 | 1,505.00 | 1,478.00 | 1,485.00 | 1,485.00 | 27,569 |
| 2026-08-24 | 1,514.00 | 1,514.00 | 1,491.00 | 1,505.00 | 1,505.00 | 15,406 |
| 2026-08-21 | 1,514.00 | 1,520.00 | 1,463.00 | 1,514.00 | 1,514.00 | 11,018 |
| 2026-08-20 | 1,484.00 | 1,517.00 | 1,484.00 | 1,514.00 | 1,514.00 | 17,933 |
| 2026-08-19 | 1,525.00 | 1,535.00 | 1,499.00 | 1,512.00 | 1,512.00 | 2,481 |
| 2026-08-18 | 1,537.00 | 1,552.00 | 1,484.00 | 1,541.00 | 1,541.00 | 33,656 |
| 2026-08-14 | 1,568.00 | 1,569.00 | 1,536.00 | 1,537.00 | 1,537.00 | 19,178 |
| 2026-08-13 | 1,568.00 | 1,568.00 | 1,549.00 | 1,568.00 | 1,568.00 | 3,271 |
| 2026-08-12 | 1,573.00 | 1,573.00 | 1,542.00 | 1,568.00 | 1,568.00 | 3,884 |
| 2026-08-11 | 1,563.00 | 1,582.00 | 1,502.00 | 1,573.00 | 1,573.00 | 7,689 |
| 2026-08-10 | 1,585.00 | 1,597.00 | 1,556.00 | 1,556.00 | 1,556.00 | 4,279 |
| 2026-08-07 | 1,602.00 | 1,649.00 | 1,575.00 | 1,594.00 | 1,594.00 | 3,667 |
| 2026-08-06 | 1,567.00 | 1,642.00 | 1,531.00 | 1,610.00 | 1,610.00 | 11,337 |
| 2026-08-05 | 1,530.00 | 1,567.00 | 1,517.00 | 1,567.00 | 1,567.00 | 8,798 |
| 2026-08-04 | 1,521.00 | 1,600.00 | 1,502.00 | 1,517.00 | 1,517.00 | 21,862 |
| 2026-08-03 | 1,487.00 | 1,545.00 | 1,487.00 | 1,517.00 | 1,517.00 | 31,744 |
| 2026-07-31 | 1,473.00 | 1,588.00 | 1,395.00 | 1,487.00 | 1,487.00 | 83,294 |
| 2026-07-30 | 1,505.00 | 1,558.00 | 1,467.00 | 1,473.00 | 1,473.00 | 21,715 |
| 2026-07-29 | 1,532.00 | 1,587.00 | 1,521.00 | 1,558.00 | 1,558.00 | 44,367 |
| 2026-07-28 | 1,667.00 | 1,667.00 | 1,532.00 | 1,569.00 | 1,569.00 | 17,147 |
| 2026-07-27 | 1,652.00 | 1,656.00 | 1,555.00 | 1,594.00 | 1,594.00 | 47,688 |
| 2026-07-24 | 1,698.00 | 1,711.00 | 1,647.00 | 1,652.00 | 1,652.00 | 14,838 |
| 2026-07-23 | 1,707.00 | 1,780.00 | 1,685.00 | 1,698.00 | 1,698.00 | 51,420 |
| 2026-07-22 | 1,800.00 | 1,801.00 | 1,700.00 | 1,706.00 | 1,706.00 | 19,546 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.