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%WTI99.27▲ 2.18%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,755.002,825.002,740.002,765.002,698.559,973
2024-04-262,745.002,765.002,695.002,765.002,698.5513,591
2024-04-252,705.002,750.002,685.002,745.002,679.033,868
2024-04-242,690.002,725.002,690.002,705.002,639.993,030
2024-04-232,685.002,800.002,635.002,690.002,625.359,181
2024-04-222,660.002,780.002,660.002,695.002,630.237,831
2024-04-192,680.002,680.002,640.002,660.002,596.076,866
2024-04-182,770.002,820.002,630.002,685.002,620.4721,718
2024-04-172,705.002,715.002,675.002,690.002,625.353,150
2024-04-162,755.002,760.002,665.002,720.002,654.638,873
2024-04-152,825.002,825.002,750.002,765.002,698.557,930
2024-04-122,825.002,830.002,730.002,800.002,732.7112,829
2024-04-112,595.002,750.002,580.002,750.002,683.919,702
2024-04-092,670.002,670.002,605.002,645.002,581.438,403
2024-04-082,750.002,750.002,595.002,670.002,605.8314,911
2024-04-052,860.002,860.002,730.002,735.002,669.2714,365
2024-04-042,800.002,840.002,800.002,805.002,737.583,787
2024-04-032,810.002,880.002,795.002,800.002,732.717,399
2024-04-022,945.002,945.002,825.002,835.002,766.8610,889
2024-04-012,805.002,890.002,800.002,800.002,732.7111,087
2024-03-292,880.002,915.002,800.002,805.002,737.5816,184
2024-03-282,900.002,925.002,695.002,880.002,810.7839,994
2024-03-272,900.002,935.002,830.002,935.002,864.4612,174
2024-03-262,945.002,950.002,755.002,920.002,849.8220,030
2024-03-252,835.002,935.002,795.002,935.002,864.4625,603
2024-03-222,735.002,875.002,735.002,810.002,742.4634,692
2024-03-212,695.002,745.002,675.002,745.002,679.0319,113
2024-03-202,610.002,700.002,605.002,695.002,630.2315,770
2024-03-192,640.002,820.002,615.002,615.002,552.1552,065
2024-03-182,765.002,765.002,585.002,685.002,620.4712,349
2024-03-152,730.002,775.002,730.002,765.002,698.559,664
2024-03-142,775.002,780.002,710.002,730.002,664.398,315
2024-03-132,770.002,770.002,650.002,735.002,669.2721,668
2024-03-122,755.002,790.002,710.002,710.002,644.8724,550
2024-03-112,775.002,835.002,755.002,755.002,688.7977,670
2024-03-082,800.002,800.002,750.002,775.002,708.3195,965
2024-03-072,745.002,815.002,745.002,800.002,732.71126,897
2024-03-062,655.002,765.002,500.002,745.002,679.03149,216
2024-03-052,665.002,710.002,640.002,650.002,586.31257,556
2024-03-042,665.002,685.002,650.002,670.002,605.83284,751
2024-02-292,665.002,690.002,635.002,665.002,600.95298,147
2024-02-282,610.002,665.002,600.002,665.002,600.9512,465
2024-02-272,665.002,765.002,600.002,660.002,596.0717,802
2024-02-262,710.002,755.002,640.002,700.002,635.1117,326
2024-02-232,600.002,665.002,580.002,640.002,576.5512,224
2024-02-222,635.002,635.002,570.002,585.002,522.877,928
2024-02-212,625.002,635.002,590.002,600.002,537.516,750
2024-02-202,615.002,750.002,600.002,635.002,571.6713,785
2024-02-192,635.002,635.002,600.002,615.002,552.1519,199
2024-02-162,615.002,650.002,575.002,610.002,547.2718,285
2024-02-152,635.002,650.002,560.002,615.002,552.1568,209
2024-02-142,735.002,735.002,610.002,610.002,547.2718,034
2024-02-132,740.002,750.002,725.002,735.002,669.278,762
2024-02-082,750.002,750.002,720.002,740.002,674.153,389
2024-02-072,725.002,740.002,720.002,725.002,659.517,495
2024-02-062,795.002,795.002,725.002,725.002,659.5122,663
2024-02-052,795.002,820.002,760.002,795.002,727.839,187
2024-02-022,740.002,805.002,735.002,795.002,727.8322,178
2024-02-012,770.002,770.002,705.002,740.002,674.1512,742
2024-01-312,725.002,800.002,725.002,770.002,703.4323,398
← NewerPage 11 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.