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%WTI99.48▲ 2.40%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,880.003,970.003,800.003,940.003,845.31179,982
2023-05-043,785.003,930.003,695.003,875.003,781.87159,571
2023-05-033,705.003,890.003,625.003,830.003,737.95152,627
2023-05-023,775.003,840.003,320.003,625.003,537.88592,851
2023-04-284,155.004,280.003,860.003,900.003,806.27246,989
2023-04-274,105.004,245.003,980.004,200.004,099.06171,946
2023-04-264,330.004,395.004,150.004,170.004,069.78184,268
2023-04-254,495.004,505.004,130.004,480.004,372.33263,531
2023-04-244,510.004,625.004,315.004,495.004,386.97344,167
2023-04-214,400.004,505.004,100.004,505.004,396.73454,524
2023-04-204,120.004,690.004,030.004,400.004,294.251,557,788
2023-04-194,265.004,265.004,040.004,135.004,035.62270,661
2023-04-184,105.004,245.004,070.004,145.004,045.38377,915
2023-04-174,065.004,185.004,000.004,120.004,020.98750,789
2023-04-143,370.004,355.003,370.004,065.003,967.304,457,970
2023-04-133,300.003,350.003,180.003,350.003,269.4956,965
2023-04-123,405.003,405.003,240.003,270.003,191.4177,024
2023-04-113,065.003,375.003,065.003,375.003,293.89275,642
2023-04-103,210.003,225.003,015.003,060.002,986.46296,888
2023-04-073,415.003,440.003,090.003,180.003,103.57408,653
2023-04-063,515.003,515.003,405.003,440.003,357.3251,473
2023-04-053,620.003,620.003,430.003,515.003,430.5271,938
2023-04-043,565.003,670.003,470.003,510.003,425.6486,266
2023-04-033,500.003,660.003,490.003,540.003,454.92177,544
2023-03-313,355.003,520.003,335.003,515.003,430.52114,459
2023-03-303,335.003,375.003,325.003,355.003,274.3725,219
2023-03-293,420.003,420.003,265.003,335.003,254.8583,178
2023-03-283,495.003,510.003,350.003,435.003,352.4491,733
2023-03-273,530.003,590.003,425.003,480.003,396.3659,217
2023-03-243,515.003,520.003,480.003,510.003,425.6475,280
2023-03-233,510.003,525.003,465.003,500.003,415.88113,613
2023-03-223,415.003,530.003,390.003,470.003,386.6085,031
2023-03-213,405.003,405.003,365.003,380.003,298.7716,091
2023-03-203,345.003,395.003,345.003,380.003,298.7738,686
2023-03-173,370.003,400.003,320.003,345.003,264.6126,154
2023-03-163,400.003,410.003,330.003,370.003,289.0142,579
2023-03-153,400.003,445.003,380.003,400.003,318.2865,122
2023-03-143,335.003,440.003,275.003,400.003,318.2893,895
2023-03-133,295.003,370.003,270.003,335.003,254.8548,540
2023-03-103,295.003,330.003,265.003,300.003,220.6978,801
2023-03-093,415.003,415.003,255.003,270.003,191.4179,152
2023-03-083,455.003,460.003,385.003,415.003,332.9242,254
2023-03-073,460.003,485.003,445.003,460.003,376.8465,333
2023-03-063,425.003,490.003,420.003,465.003,381.7262,120
2023-03-033,395.003,450.003,375.003,420.003,337.8065,233
2023-03-023,350.003,400.003,345.003,395.003,313.4051,124
2023-02-283,250.003,355.003,245.003,355.003,274.3744,135
2023-02-273,280.003,315.003,230.003,255.003,176.7746,725
2023-02-243,465.003,465.003,275.003,305.003,225.57134,076
2023-02-233,400.003,570.003,400.003,450.003,367.08274,663
2023-02-223,115.003,400.003,110.003,365.003,284.13565,758
2023-02-213,110.003,125.003,095.003,110.003,035.2518,507
2023-02-203,140.003,140.003,090.003,105.003,030.3725,865
2023-02-173,110.003,125.003,095.003,115.003,040.1328,488
2023-02-163,015.003,115.003,015.003,115.003,040.1342,277
2023-02-153,120.003,125.003,015.003,015.002,942.5434,163
2023-02-143,090.003,125.003,090.003,120.003,045.0121,288
2023-02-133,080.003,135.003,055.003,090.003,015.7427,355
2023-02-103,110.003,150.003,075.003,075.003,001.1057,152
2023-02-093,000.003,120.003,000.003,110.003,035.2561,118
← NewerPage 15 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.