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%WTI100.79▲ 1.33%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,130.003,150.003,110.003,120.003,045.0167,507
2022-02-183,105.003,145.003,105.003,130.003,054.7745,117
2022-02-173,200.003,200.003,105.003,115.003,040.13109,924
2022-02-163,220.003,220.003,120.003,150.003,074.29177,584
2022-02-153,125.003,250.003,115.003,215.003,137.73489,160
2022-02-143,095.003,135.003,090.003,120.003,045.01180,059
2022-02-113,115.003,135.003,100.003,120.003,045.0190,462
2022-02-103,110.003,150.003,090.003,115.003,040.13231,600
2022-02-093,120.003,130.003,105.003,115.003,040.13113,821
2022-02-083,120.003,135.003,110.003,115.003,040.13105,763
2022-02-073,135.003,145.003,120.003,125.003,049.89103,512
2022-02-043,125.003,170.003,100.003,140.003,064.53196,435
2022-02-033,165.003,185.003,050.003,135.003,059.65133,505
2022-01-283,020.003,165.003,010.003,165.003,088.93168,563
2022-01-273,000.003,055.002,980.002,980.002,908.3868,663
2022-01-263,000.003,070.002,960.003,010.002,937.66180,383
2022-01-253,035.003,190.002,960.002,960.002,888.86106,019
2022-01-243,025.003,135.003,025.003,040.002,966.94154,323
2022-01-213,205.003,220.003,140.003,150.003,074.29160,159
2022-01-203,170.003,225.003,170.003,185.003,108.4578,297
2022-01-193,170.003,245.003,170.003,200.003,123.09120,202
2022-01-183,190.003,240.003,190.003,210.003,132.85113,617
2022-01-173,185.003,230.003,180.003,200.003,123.09179,882
2022-01-143,155.003,190.003,145.003,180.003,103.5772,380
2022-01-133,150.003,155.003,145.003,155.003,079.17103,123
2022-01-123,140.003,180.003,140.003,145.003,069.4135,211
2022-01-113,145.003,165.003,140.003,150.003,074.2981,796
2022-01-103,125.003,175.003,125.003,145.003,069.4148,873
2022-01-073,175.003,200.003,130.003,150.003,074.2990,527
2022-01-063,110.003,160.003,105.003,130.003,054.77123,067
2022-01-053,160.003,160.003,105.003,115.003,040.1373,629
2022-01-043,120.003,140.003,105.003,110.003,035.2543,524
2022-01-033,110.003,150.003,100.003,120.003,045.0122,570
2021-12-303,095.003,160.003,085.003,110.003,035.25117,276
2021-12-293,115.003,220.003,050.003,110.003,035.25257,577
2021-12-283,095.003,140.003,075.003,095.003,020.62173,338
2021-12-273,115.003,145.003,070.003,095.003,020.6265,488
2021-12-243,185.003,185.003,110.003,115.003,040.1344,070
2021-12-233,150.003,150.003,110.003,130.003,054.7796,845
2021-12-223,180.003,185.003,150.003,150.003,074.29101,208
2021-12-213,210.003,270.003,175.003,210.003,132.85271,519
2021-12-203,090.003,215.003,090.003,190.003,113.33416,826
2021-12-173,080.003,300.003,045.003,085.003,010.86152,494
2021-12-163,125.003,135.003,080.003,080.003,005.9820,084
2021-12-153,100.003,155.003,100.003,125.003,049.8925,836
2021-12-143,220.003,220.003,105.003,140.003,064.5373,359
2021-12-133,250.003,250.003,125.003,180.003,103.5764,433
2021-12-103,215.003,245.003,120.003,175.003,098.69136,769
2021-12-093,205.003,280.003,195.003,250.003,171.89141,187
2021-12-083,190.003,270.003,180.003,200.003,123.09204,817
2021-12-073,050.003,185.003,050.003,180.003,103.57183,368
2021-12-063,100.003,105.003,035.003,075.003,001.10157,434
2021-12-032,880.003,250.002,880.003,010.002,937.661,023,243
2021-12-022,660.002,755.002,625.002,730.002,664.3954,800
2021-12-012,670.002,670.002,585.002,660.002,596.0721,095
2021-11-302,700.002,700.002,580.002,670.002,605.8357,309
2021-11-292,680.002,715.002,615.002,695.002,630.2346,138
2021-11-262,710.002,765.002,680.002,690.002,625.3557,909
2021-11-252,795.002,910.002,720.002,735.002,669.27132,959
2021-11-242,800.002,800.002,720.002,795.002,727.8363,476
← NewerPage 20 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.