See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,920.003,020.002,920.002,970.002,898.628,930
2024-07-253,010.003,010.002,855.002,895.002,825.4264,597
2024-07-243,020.003,055.003,000.003,000.002,927.903,032
2024-07-233,030.003,075.003,020.003,030.002,957.188,828
2024-07-223,100.003,100.002,965.003,020.002,947.4232,202
2024-07-193,050.003,085.003,035.003,055.002,981.5812,707
2024-07-183,055.003,075.003,010.003,075.003,001.1011,715
2024-07-173,100.003,145.003,050.003,055.002,981.5833,213
2024-07-163,100.003,115.003,050.003,110.003,035.2513,803
2024-07-153,015.003,150.003,015.003,100.003,025.4978,638
2024-07-122,885.003,055.002,885.003,015.002,942.5467,112
2024-07-112,875.002,930.002,875.002,900.002,830.3012,318
2024-07-102,775.002,910.002,775.002,885.002,815.6633,368
2024-07-092,840.002,840.002,805.002,805.002,737.586,807
2024-07-082,820.002,845.002,790.002,835.002,766.8623,068
2024-07-052,750.002,815.002,750.002,810.002,742.4617,017
2024-07-042,790.002,800.002,765.002,770.002,703.435,311
2024-07-032,780.002,805.002,780.002,800.002,732.713,708
2024-07-022,795.002,835.002,780.002,805.002,737.586,910
2024-07-012,830.002,865.002,795.002,800.002,732.7123,259
2024-06-282,865.002,870.002,810.002,840.002,771.7435,408
2024-06-272,840.002,880.002,710.002,860.002,791.2633,539
2024-06-262,860.002,890.002,820.002,860.002,791.2619,878
2024-06-252,850.002,860.002,840.002,860.002,791.266,611
2024-06-242,855.002,940.002,840.002,860.002,791.2612,466
2024-06-212,860.002,880.002,830.002,865.002,796.1429,630
2024-06-202,915.002,915.002,840.002,860.002,791.2629,615
2024-06-192,890.002,900.002,870.002,900.002,830.3015,729
2024-06-182,880.002,900.002,880.002,895.002,825.4215,044
2024-06-172,885.002,910.002,885.002,895.002,825.4214,606
2024-06-142,850.002,925.002,850.002,885.002,815.6616,954
2024-06-132,840.002,945.002,825.002,900.002,830.3029,811
2024-06-122,810.002,840.002,810.002,825.002,757.1017,399
2024-06-112,895.002,895.002,825.002,830.002,761.988,692
2024-06-102,900.002,905.002,820.002,830.002,761.987,235
2024-06-072,945.002,945.002,815.002,825.002,757.1041,543
2024-06-052,900.002,910.002,880.002,900.002,830.3011,125
2024-06-042,955.002,955.002,855.002,860.002,791.2611,726
2024-06-032,950.002,960.002,905.002,950.002,879.105,181
2024-05-312,925.002,990.002,925.002,945.002,874.225,550
2024-05-302,900.002,995.002,895.002,955.002,883.988,361
2024-05-292,955.002,960.002,905.002,905.002,835.188,121
2024-05-282,955.002,965.002,905.002,905.002,835.183,596
2024-05-272,970.003,000.002,940.002,940.002,869.3410,475
2024-05-242,930.002,980.002,865.002,960.002,888.8614,219
2024-05-232,965.002,980.002,900.002,900.002,830.309,105
2024-05-222,940.003,010.002,915.002,970.002,898.6279,154
2024-05-212,910.002,940.002,895.002,930.002,859.5817,679
2024-05-202,790.002,940.002,770.002,915.002,844.9442,404
2024-05-172,810.002,820.002,765.002,790.002,722.9514,799
2024-05-162,810.002,820.002,715.002,760.002,693.6715,392
2024-05-142,830.002,830.002,780.002,805.002,737.589,996
2024-05-132,815.002,860.002,815.002,830.002,761.9811,232
2024-05-102,800.002,840.002,780.002,840.002,771.7416,657
2024-05-092,750.002,800.002,725.002,800.002,732.719,555
2024-05-082,750.002,805.002,710.002,750.002,683.9110,063
2024-05-072,725.002,750.002,700.002,735.002,669.279,701
2024-05-032,735.002,735.002,700.002,725.002,659.513,266
2024-05-022,730.002,750.002,700.002,710.002,644.8719,731
2024-04-302,760.002,785.002,740.002,760.002,693.678,583
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.