See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-162,710.002,710.002,655.002,670.002,605.8319,068
2022-08-122,665.002,690.002,665.002,675.002,610.7113,368
2022-08-112,700.002,700.002,665.002,675.002,610.7119,308
2022-08-102,655.002,700.002,630.002,665.002,600.9534,468
2022-08-092,680.002,695.002,660.002,660.002,596.0712,060
2022-08-082,685.002,700.002,685.002,700.002,635.1114,736
2022-08-052,700.002,715.002,685.002,700.002,635.1110,828
2022-08-042,700.002,735.002,675.002,700.002,635.1124,647
2022-08-032,675.002,760.002,645.002,700.002,635.1131,277
2022-08-022,685.002,700.002,625.002,660.002,596.0777,531
2022-08-012,735.002,745.002,690.002,700.002,635.1117,662
2022-07-292,745.002,745.002,700.002,730.002,664.3914,927
2022-07-282,700.002,800.002,680.002,730.002,664.3918,607
2022-07-272,730.002,730.002,670.002,680.002,615.594,375
2022-07-262,690.002,720.002,650.002,700.002,635.118,132
2022-07-252,685.002,745.002,620.002,715.002,649.7516,868
2022-07-222,710.002,715.002,655.002,660.002,596.0729,970
2022-07-212,730.002,730.002,650.002,680.002,615.5926,999
2022-07-202,745.002,765.002,685.002,715.002,649.758,459
2022-07-192,720.002,740.002,690.002,710.002,644.8713,395
2022-07-182,645.002,715.002,645.002,690.002,625.3524,042
2022-07-152,670.002,690.002,610.002,645.002,581.4312,561
2022-07-142,675.002,690.002,640.002,670.002,605.836,564
2022-07-132,630.002,700.002,620.002,675.002,610.7110,708
2022-07-122,655.002,675.002,640.002,640.002,576.559,711
2022-07-112,705.002,725.002,665.002,675.002,610.7110,022
2022-07-082,795.002,795.002,675.002,705.002,639.9924,767
2022-07-072,720.002,845.002,670.002,740.002,674.1533,751
2022-07-062,800.002,800.002,720.002,720.002,654.638,603
2022-07-052,700.002,755.002,670.002,755.002,688.7958,890
2022-07-042,660.002,790.002,630.002,700.002,635.1117,123
2022-07-012,610.002,835.002,580.002,670.002,605.83112,031
2022-06-302,690.002,820.002,610.002,620.002,557.0329,079
2022-06-292,680.002,790.002,650.002,665.002,600.9532,743
2022-06-282,760.002,795.002,710.002,710.002,644.8712,807
2022-06-272,780.002,795.002,700.002,735.002,669.2720,064
2022-06-242,610.002,760.002,610.002,700.002,635.1115,149
2022-06-232,610.002,875.002,570.002,610.002,547.2777,813
2022-06-222,860.002,860.002,600.002,610.002,547.2749,121
2022-06-212,830.002,995.002,770.002,780.002,713.1933,040
2022-06-202,910.002,910.002,830.002,840.002,771.7418,016
2022-06-172,800.002,935.002,800.002,910.002,840.0612,842
2022-06-162,965.003,095.002,895.002,940.002,869.3422,489
2022-06-152,870.002,910.002,755.002,880.002,810.7824,097
2022-06-142,800.002,875.002,705.002,875.002,805.9033,424
2022-06-133,050.003,050.002,855.002,855.002,786.3893,631
2022-06-103,085.003,095.003,050.003,080.003,005.9811,603
2022-06-093,110.003,110.003,025.003,085.003,010.8612,323
2022-06-083,110.003,115.003,050.003,075.003,001.1024,213
2022-06-073,205.003,205.003,050.003,115.003,040.1350,847
2022-06-033,115.003,160.003,110.003,150.003,074.2914,396
2022-06-022,995.003,285.002,995.003,115.003,040.13174,814
2022-05-313,030.003,030.002,985.003,025.002,952.3052,091
2022-05-303,015.003,030.002,970.003,010.002,937.6611,442
2022-05-272,960.003,010.002,960.003,000.002,927.9032,892
2022-05-262,955.003,010.002,940.002,960.002,888.8634,532
2022-05-252,870.002,950.002,860.002,940.002,869.3427,226
2022-05-242,880.002,885.002,850.002,870.002,801.0217,960
2022-05-232,880.002,885.002,870.002,880.002,810.7813,272
2022-05-202,860.002,950.002,685.002,870.002,801.0288,723
← NewerPage 18 of 21 · 1,224 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.