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%WTI98.47▲ 1.36%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,540.003,600.003,410.003,480.003,396.3652,425
2023-08-013,580.003,645.003,570.003,595.003,508.6023,406
2023-07-313,530.003,610.003,490.003,595.003,508.6059,387
2023-07-283,420.003,500.003,415.003,490.003,406.12102,106
2023-07-273,385.003,540.003,360.003,405.003,323.16132,974
2023-07-263,205.003,490.003,120.003,385.003,303.65163,008
2023-07-253,350.003,350.003,180.003,210.003,132.8576,954
2023-07-243,215.003,360.003,135.003,195.003,118.21103,007
2023-07-213,230.003,255.003,150.003,240.003,162.1350,409
2023-07-203,270.003,285.003,180.003,230.003,152.3777,606
2023-07-193,390.003,390.003,250.003,285.003,206.0549,983
2023-07-183,450.003,450.003,325.003,350.003,269.4920,557
2023-07-173,425.003,490.003,365.003,370.003,289.0125,529
2023-07-143,450.003,450.003,335.003,350.003,269.4958,720
2023-07-133,540.003,540.003,375.003,460.003,376.8488,166
2023-07-123,565.003,740.003,395.003,480.003,396.36199,439
2023-07-113,525.003,585.003,450.003,565.003,479.3258,147
2023-07-103,520.003,600.003,490.003,525.003,440.2881,498
2023-07-073,500.003,595.003,500.003,520.003,435.4047,463
2023-07-063,565.003,900.003,495.003,595.003,508.60211,414
2023-07-053,540.003,700.003,540.003,565.003,479.32115,546
2023-07-043,545.003,680.003,470.003,585.003,498.84141,177
2023-07-033,410.003,500.003,325.003,460.003,376.84211,714
2023-06-303,120.003,395.003,120.003,335.003,254.85118,351
2023-06-293,240.003,435.003,080.003,200.003,123.09146,069
2023-06-283,265.003,290.003,205.003,215.003,137.73119,779
2023-06-273,430.003,445.003,240.003,280.003,201.17194,417
2023-06-263,430.003,555.003,235.003,440.003,357.3283,578
2023-06-233,440.003,520.003,300.003,430.003,347.56220,482
2023-06-223,535.003,580.003,440.003,440.003,357.3287,198
2023-06-213,700.003,700.003,535.003,535.003,450.04133,172
2023-06-203,680.003,740.003,615.003,615.003,528.12110,569
2023-06-193,765.003,770.003,625.003,695.003,606.19104,851
2023-06-163,875.003,930.003,700.003,770.003,679.3961,032
2023-06-153,770.003,900.003,700.003,800.003,708.67145,516
2023-06-143,910.003,945.003,770.003,770.003,679.39132,200
2023-06-133,650.003,900.003,620.003,880.003,786.75298,563
2023-06-123,810.003,845.003,600.003,620.003,533.00139,143
2023-06-093,985.004,200.003,660.003,750.003,659.87653,326
2023-06-083,910.003,925.003,620.003,730.003,640.35253,798
2023-06-074,040.004,050.003,900.003,910.003,816.0378,803
2023-06-054,000.004,140.003,915.004,000.003,903.8693,105
2023-06-024,120.004,120.003,920.003,985.003,889.22102,828
2023-06-014,085.004,200.003,990.004,015.003,918.5094,971
2023-05-314,195.004,200.003,990.004,065.003,967.30160,168
2023-05-304,330.004,350.004,130.004,130.004,030.74156,549
2023-05-264,380.004,410.004,265.004,300.004,196.6580,487
2023-05-254,385.004,420.004,250.004,380.004,274.73129,926
2023-05-244,510.004,530.004,365.004,430.004,323.53190,311
2023-05-234,395.004,500.004,310.004,420.004,313.77150,147
2023-05-224,420.004,480.004,280.004,395.004,289.37245,933
2023-05-194,270.004,450.004,120.004,385.004,279.61384,757
2023-05-184,310.004,420.004,225.004,380.004,274.73314,989
2023-05-174,170.004,390.003,980.004,370.004,264.97550,425
2023-05-164,010.004,050.003,800.004,045.003,947.78197,220
2023-05-153,980.004,170.003,970.003,990.003,894.10144,173
2023-05-123,960.004,045.003,870.003,990.003,894.10111,178
2023-05-113,875.004,000.003,845.003,960.003,864.83154,386
2023-05-103,895.003,970.003,840.003,875.003,781.8795,337
2023-05-093,905.003,960.003,730.003,940.003,845.31146,826
← NewerPage 14 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.