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%WTI99.39▲ 2.31%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,790.002,795.002,745.002,755.002,688.7948,854
2024-01-292,795.002,815.002,775.002,795.002,727.8340,652
2024-01-262,770.002,795.002,745.002,795.002,727.8310,769
2024-01-252,745.002,785.002,725.002,775.002,708.3136,861
2024-01-242,770.002,800.002,745.002,750.002,683.918,981
2024-01-232,740.002,765.002,730.002,745.002,679.038,883
2024-01-222,705.002,800.002,680.002,740.002,674.1513,629
2024-01-192,700.002,730.002,700.002,720.002,654.636,648
2024-01-182,740.002,750.002,700.002,700.002,635.118,775
2024-01-172,760.002,785.002,720.002,740.002,674.155,520
2024-01-162,750.002,800.002,700.002,785.002,718.076,195
2024-01-152,770.002,785.002,745.002,770.002,703.435,444
2024-01-122,720.002,760.002,720.002,755.002,688.792,069
2024-01-112,730.002,800.002,705.002,720.002,654.6314,972
2024-01-102,830.002,830.002,725.002,760.002,693.6720,017
2024-01-092,760.002,845.002,745.002,760.002,693.678,505
2024-01-082,820.002,820.002,750.002,760.002,693.679,073
2024-01-052,755.002,840.002,730.002,775.002,708.3124,549
2024-01-042,765.002,780.002,735.002,755.002,688.795,382
2024-01-032,770.002,785.002,750.002,765.002,698.559,483
2024-01-022,735.002,790.002,735.002,770.002,703.4311,288
2023-12-282,780.002,795.002,715.002,735.002,669.2711,698
2023-12-272,770.002,795.002,635.002,780.002,713.1982,384
2023-12-262,825.002,825.002,730.002,795.002,727.838,637
2023-12-222,790.002,800.002,770.002,800.002,732.718,151
2023-12-212,790.002,790.002,705.002,790.002,722.9512,623
2023-12-202,780.002,800.002,745.002,790.002,722.957,676
2023-12-192,830.002,860.002,750.002,800.002,732.7111,070
2023-12-182,920.002,920.002,795.002,805.002,737.5813,843
2023-12-152,770.002,830.002,770.002,820.002,752.2221,926
2023-12-142,750.002,880.002,750.002,770.002,703.4354,854
2023-12-132,750.002,805.002,715.002,745.002,679.033,947
2023-12-122,795.002,820.002,720.002,800.002,732.712,128
2023-12-112,785.002,815.002,760.002,790.002,722.9514,399
2023-12-082,775.002,870.002,715.002,785.002,718.077,485
2023-12-072,815.002,860.002,700.002,800.002,732.7173,773
2023-12-062,825.002,845.002,785.002,830.002,761.985,247
2023-12-052,850.002,890.002,825.002,825.002,757.107,713
2023-12-042,935.002,970.002,810.002,810.002,742.4612,571
2023-12-012,980.003,000.002,895.002,905.002,835.1864,062
2023-11-302,980.003,000.002,880.002,980.002,908.3823,043
2023-11-292,950.002,980.002,905.002,925.002,854.7010,754
2023-11-282,980.002,980.002,915.002,950.002,879.1018,179
2023-11-272,950.003,005.002,950.002,975.002,903.5020,078
2023-11-242,990.002,995.002,955.002,970.002,898.6226,165
2023-11-232,955.002,995.002,935.002,980.002,908.3824,847
2023-11-222,990.002,990.002,940.002,960.002,888.864,569
2023-11-212,990.003,010.002,915.002,960.002,888.8617,626
2023-11-202,995.003,000.002,975.002,990.002,918.147,842
2023-11-172,995.003,015.002,980.002,995.002,923.0215,095
2023-11-162,995.003,005.002,965.002,980.002,908.3843,807
2023-11-153,040.003,040.002,940.003,005.002,932.7817,041
2023-11-142,955.003,035.002,955.002,995.002,923.024,967
2023-11-132,995.003,060.002,935.002,960.002,888.8612,112
2023-11-103,080.003,080.002,930.002,975.002,903.503,592
2023-11-093,100.003,135.003,010.003,010.002,937.6613,375
2023-11-083,085.003,085.003,045.003,070.002,996.224,913
2023-11-073,065.003,250.003,005.003,050.002,976.7022,618
2023-11-062,970.003,050.002,970.003,050.002,976.7026,094
2023-11-033,035.003,035.002,935.002,970.002,898.623,779
← NewerPage 12 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.