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%WTI99.10▲ 2.01%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,805.002,990.002,760.002,810.002,742.4655,103
2022-11-102,810.002,830.002,720.002,720.002,654.6319,246
2022-11-092,820.002,885.002,795.002,840.002,771.7433,859
2022-11-082,805.002,955.002,785.002,820.002,752.2235,078
2022-11-072,790.002,845.002,765.002,775.002,708.3132,900
2022-11-042,785.002,845.002,705.002,810.002,742.46153,407
2022-11-032,580.002,825.002,580.002,800.002,732.71162,808
2022-11-022,515.002,625.002,515.002,610.002,547.2755,051
2022-11-012,500.002,545.002,495.002,540.002,478.9514,134
2022-10-312,490.002,520.002,480.002,500.002,439.929,763
2022-10-282,490.002,530.002,475.002,475.002,415.5222,718
2022-10-272,565.002,565.002,490.002,490.002,430.1613,764
2022-10-262,505.002,510.002,495.002,495.002,435.045,774
2022-10-252,500.002,550.002,500.002,510.002,449.674,494
2022-10-242,500.002,525.002,500.002,510.002,449.676,056
2022-10-212,490.002,515.002,490.002,490.002,430.168,874
2022-10-202,505.002,510.002,490.002,505.002,444.8014,129
2022-10-192,515.002,535.002,490.002,490.002,430.1647,752
2022-10-182,520.002,530.002,505.002,530.002,469.1915,353
2022-10-172,520.002,525.002,500.002,520.002,459.4313,321
2022-10-142,500.002,555.002,500.002,525.002,464.3135,863
2022-10-132,500.002,540.002,500.002,500.002,439.9234,635
2022-10-122,500.002,535.002,490.002,500.002,439.9223,567
2022-10-112,520.002,600.002,500.002,505.002,444.80122,768
2022-10-072,530.002,535.002,510.002,515.002,454.5511,271
2022-10-062,555.002,560.002,505.002,530.002,469.1911,283
2022-10-052,545.002,685.002,490.002,490.002,430.1686,025
2022-10-042,500.002,550.002,480.002,545.002,483.8320,675
2022-09-302,510.002,510.002,410.002,500.002,439.9230,183
2022-09-292,460.002,530.002,445.002,455.002,396.0031,322
2022-09-282,490.002,515.002,420.002,420.002,361.8447,779
2022-09-272,495.002,565.002,440.002,450.002,391.1245,673
2022-09-262,485.002,620.002,430.002,495.002,435.04109,213
2022-09-232,545.002,555.002,490.002,495.002,435.0453,566
2022-09-222,510.002,585.002,505.002,550.002,488.7131,176
2022-09-212,480.002,695.002,480.002,530.002,469.19195,547
2022-09-202,470.002,505.002,465.002,480.002,420.4016,216
2022-09-192,500.002,525.002,440.002,470.002,410.6436,792
2022-09-162,485.002,850.002,475.002,500.002,439.92223,380
2022-09-152,490.002,510.002,450.002,500.002,439.9221,139
2022-09-142,480.002,505.002,460.002,495.002,435.0420,463
2022-09-132,520.002,530.002,510.002,520.002,459.4316,335
2022-09-082,505.002,540.002,505.002,520.002,459.4316,902
2022-09-072,530.002,685.002,500.002,505.002,444.8037,938
2022-09-062,460.002,535.002,455.002,530.002,469.1924,313
2022-09-052,510.002,530.002,480.002,485.002,425.2822,580
2022-09-022,530.002,570.002,500.002,530.002,469.1918,193
2022-09-012,540.002,555.002,510.002,530.002,469.1926,159
2022-08-312,505.002,535.002,495.002,515.002,454.5511,945
2022-08-302,520.002,545.002,485.002,505.002,444.8024,046
2022-08-292,615.002,615.002,530.002,545.002,483.8315,098
2022-08-262,665.002,665.002,600.002,615.002,552.1510,362
2022-08-252,525.002,590.002,520.002,565.002,503.3529,803
2022-08-242,485.002,520.002,485.002,500.002,439.9223,033
2022-08-232,485.002,535.002,485.002,520.002,459.438,749
2022-08-222,585.002,595.002,500.002,545.002,483.8356,315
2022-08-192,610.002,615.002,590.002,595.002,532.6319,430
2022-08-182,630.002,640.002,595.002,615.002,552.1545,526
2022-08-172,655.002,680.002,615.002,645.002,581.4327,643
2022-08-162,710.002,710.002,655.002,670.002,605.8319,068
← NewerPage 17 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.