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%WTI98.99▲ 1.89%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,945.002,980.002,935.002,955.002,883.985,274
2023-11-012,980.002,980.002,900.002,915.002,844.943,605
2023-10-313,000.003,050.002,900.002,940.002,869.3419,680
2023-10-302,995.003,090.002,945.002,980.002,908.3821,101
2023-10-272,910.003,030.002,910.002,985.002,913.2611,327
2023-10-263,000.003,100.002,900.002,990.002,918.1425,084
2023-10-253,140.003,140.002,950.002,955.002,883.988,679
2023-10-243,130.003,130.002,960.003,025.002,952.3010,714
2023-10-233,100.003,105.002,930.003,010.002,937.668,645
2023-10-202,945.003,045.002,830.003,010.002,937.6628,113
2023-10-192,960.003,000.002,925.002,945.002,874.2238,723
2023-10-183,020.003,125.002,950.002,985.002,913.2619,779
2023-10-173,135.003,135.003,025.003,040.002,966.948,510
2023-10-163,105.003,255.003,040.003,070.002,996.228,742
2023-10-133,240.003,240.003,040.003,105.003,030.3719,018
2023-10-123,160.003,290.003,110.003,135.003,059.6510,448
2023-10-113,100.003,305.003,090.003,165.003,088.9321,424
2023-10-103,220.003,335.003,095.003,095.003,020.6222,886
2023-10-063,340.003,340.003,135.003,190.003,113.3341,396
2023-10-053,310.003,335.003,245.003,255.003,176.7720,828
2023-10-043,320.003,395.003,305.003,310.003,230.4521,887
2023-09-273,320.003,355.003,275.003,330.003,249.975,301
2023-09-263,475.003,475.003,295.003,295.003,215.8116,687
2023-09-253,410.003,410.003,280.003,315.003,235.3323,103
2023-09-223,415.003,475.003,355.003,395.003,313.405,484
2023-09-213,450.003,500.003,415.003,440.003,357.3216,327
2023-09-203,400.003,470.003,400.003,450.003,367.089,546
2023-09-193,460.003,480.003,415.003,450.003,367.088,855
2023-09-183,530.003,530.003,450.003,455.003,371.965,453
2023-09-153,555.003,555.003,485.003,495.003,411.0013,345
2023-09-143,530.003,530.003,445.003,495.003,411.0040,403
2023-09-133,415.003,545.003,415.003,475.003,391.4815,410
2023-09-123,410.003,485.003,385.003,470.003,386.6024,060
2023-09-113,370.003,540.003,340.003,410.003,328.0446,879
2023-09-083,310.003,430.003,285.003,370.003,289.0114,270
2023-09-073,240.003,355.003,240.003,320.003,240.2138,810
2023-09-063,390.003,430.003,325.003,360.003,279.253,054
2023-09-053,440.003,440.003,330.003,390.003,308.5325,651
2023-09-043,270.003,440.003,270.003,440.003,357.3223,415
2023-09-013,350.003,415.003,305.003,310.003,230.4517,354
2023-08-313,415.003,415.003,320.003,350.003,269.4929,334
2023-08-303,420.003,420.003,305.003,415.003,332.9228,440
2023-08-293,335.003,395.003,310.003,390.003,308.5313,334
2023-08-283,330.003,385.003,265.003,320.003,240.2126,053
2023-08-253,290.003,405.003,255.003,330.003,249.9721,672
2023-08-243,355.003,375.003,250.003,290.003,210.9347,569
2023-08-233,365.003,480.003,280.003,355.003,274.3746,466
2023-08-223,435.003,435.003,355.003,365.003,284.1322,554
2023-08-213,470.003,500.003,395.003,400.003,318.2825,775
2023-08-183,490.003,510.003,435.003,465.003,381.7221,645
2023-08-173,370.003,500.003,325.003,490.003,406.1245,186
2023-08-163,400.003,500.003,385.003,425.003,342.6851,741
2023-08-143,540.003,585.003,450.003,500.003,415.887,671
2023-08-113,490.003,595.003,470.003,545.003,459.8016,879
2023-08-103,590.003,595.003,430.003,430.003,347.5633,870
2023-08-093,570.003,610.003,475.003,590.003,503.7221,797
2023-08-083,510.003,645.003,510.003,545.003,459.8019,250
2023-08-073,620.003,720.003,500.003,550.003,464.6834,877
2023-08-043,455.003,650.003,420.003,620.003,533.0048,831
2023-08-033,475.003,500.003,405.003,460.003,376.8419,736
← NewerPage 13 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.