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
2023-02-083,020.003,020.002,935.003,000.002,927.9080,142
2023-02-073,060.003,070.003,000.003,020.002,947.4238,793
2023-02-063,120.003,125.003,060.003,060.002,986.4654,882
2023-02-033,100.003,160.003,100.003,120.003,045.0116,305
2023-02-023,165.003,165.003,100.003,100.003,025.4950,607
2023-02-013,100.003,170.003,100.003,145.003,069.4169,525
2023-01-313,045.003,105.003,045.003,100.003,025.4970,612
2023-01-302,975.003,060.002,975.003,045.002,971.82150,455
2023-01-272,915.002,990.002,900.002,990.002,918.14149,126
2023-01-262,905.002,920.002,880.002,900.002,830.3030,419
2023-01-252,890.002,910.002,860.002,885.002,815.66144,444
2023-01-202,830.002,860.002,780.002,860.002,791.2638,319
2023-01-192,855.002,865.002,805.002,820.002,752.2221,808
2023-01-182,815.002,870.002,800.002,855.002,786.3828,086
2023-01-172,790.002,835.002,785.002,825.002,757.1027,615
2023-01-162,750.002,775.002,735.002,775.002,708.3111,350
2023-01-132,785.002,785.002,735.002,750.002,683.919,738
2023-01-122,790.002,790.002,735.002,750.002,683.913,809
2023-01-112,705.002,775.002,700.002,765.002,698.559,291
2023-01-102,745.002,745.002,715.002,730.002,664.3912,574
2023-01-092,745.002,780.002,720.002,745.002,679.0313,635
2023-01-062,735.002,775.002,735.002,735.002,669.276,989
2023-01-052,785.002,785.002,685.002,735.002,669.277,300
2023-01-042,605.002,710.002,600.002,710.002,644.8715,302
2023-01-032,635.002,665.002,595.002,605.002,542.3928,330
2023-01-022,755.002,755.002,665.002,665.002,600.9527,452
2022-12-292,730.002,785.002,725.002,755.002,688.7914,402
2022-12-282,780.002,825.002,760.002,760.002,693.6721,465
2022-12-272,830.002,830.002,765.002,795.002,727.8325,569
2022-12-262,690.002,800.002,690.002,750.002,683.9126,081
2022-12-232,760.002,760.002,685.002,690.002,625.3511,077
2022-12-222,730.002,765.002,725.002,735.002,669.277,512
2022-12-212,725.002,810.002,710.002,730.002,664.3920,851
2022-12-202,635.002,800.002,635.002,740.002,674.1543,182
2022-12-192,650.002,680.002,630.002,680.002,615.595,486
2022-12-162,625.002,690.002,625.002,680.002,615.5913,856
2022-12-152,740.002,745.002,625.002,635.002,571.6755,229
2022-12-142,740.002,780.002,710.002,715.002,649.7518,895
2022-12-132,770.002,795.002,725.002,725.002,659.5123,363
2022-12-122,805.002,810.002,770.002,770.002,703.437,501
2022-12-092,800.002,800.002,755.002,790.002,722.9511,206
2022-12-082,790.002,870.002,755.002,755.002,688.7919,558
2022-12-072,775.002,815.002,735.002,790.002,722.9521,248
2022-12-062,845.002,875.002,795.002,795.002,727.8317,807
2022-12-052,915.002,930.002,860.002,875.002,805.9019,258
2022-12-022,920.002,965.002,865.002,900.002,830.3034,580
2022-12-012,920.002,930.002,865.002,900.002,830.3045,757
2022-11-302,920.002,920.002,840.002,895.002,825.4221,380
2022-11-292,885.002,885.002,835.002,870.002,801.028,517
2022-11-282,910.002,920.002,885.002,885.002,815.668,885
2022-11-252,950.002,950.002,870.002,910.002,840.0619,219
2022-11-242,910.002,915.002,825.002,900.002,830.3026,730
2022-11-232,810.002,850.002,810.002,825.002,757.1012,755
2022-11-222,845.002,885.002,810.002,810.002,742.4628,166
2022-11-212,880.002,900.002,810.002,845.002,776.6237,100
2022-11-182,830.002,890.002,815.002,880.002,810.7855,207
2022-11-172,815.002,920.002,770.002,810.002,742.46180,809
2022-11-162,705.002,910.002,700.002,880.002,810.78444,221
2022-11-152,810.002,970.002,810.002,910.002,840.06184,909
2022-11-142,810.002,885.002,710.002,800.002,732.7165,028
← NewerPage 16 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.