Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-212,390.002,390.002,335.002,350.002,350.00979
2026-01-202,330.002,370.002,325.002,350.002,350.0011,236
2026-01-192,400.002,400.002,300.002,340.002,340.0030,392
2026-01-162,385.002,400.002,330.002,400.002,400.0027,815
2026-01-152,340.002,440.002,335.002,400.002,400.0038,482
2026-01-142,395.002,405.002,350.002,355.002,355.0025,678
2026-01-132,415.002,430.002,390.002,395.002,395.003,886
2026-01-122,445.002,460.002,410.002,410.002,410.0015,252
2026-01-092,385.002,600.002,355.002,445.002,445.0058,043
2026-01-082,345.002,790.002,345.002,405.002,405.00213,351
2026-01-072,395.002,415.002,320.002,345.002,345.0032,955
2026-01-062,385.002,400.002,370.002,395.002,395.0019,477
2026-01-052,465.002,465.002,360.002,385.002,385.0027,253
2026-01-022,520.002,545.002,405.002,435.002,435.0013,520
2025-12-302,635.002,635.002,500.002,520.002,520.0020,978
2025-12-292,620.002,620.002,520.002,545.002,545.007,248
2025-12-262,745.002,745.002,525.002,535.002,505.005,556
2025-12-242,547.002,610.002,545.002,565.002,534.657,186
2025-12-232,625.002,635.002,540.002,555.002,524.7610,183
2025-12-222,605.002,655.002,560.002,570.002,539.5918,959
2025-12-192,590.002,602.002,550.002,580.002,549.4712,805
2025-12-182,600.002,635.002,575.002,595.002,564.2921,816
2025-12-172,625.002,625.002,595.002,600.002,569.2314,590
2025-12-162,685.002,695.002,600.002,630.002,598.8814,481
2025-12-152,680.002,700.002,635.002,680.002,648.2851,926
2025-12-122,690.002,720.002,660.002,700.002,668.0513,325
2025-12-112,745.002,770.002,670.002,710.002,677.9318,645
2025-12-102,745.002,800.002,730.002,740.002,707.5713,692
2025-12-092,770.002,800.002,750.002,770.002,737.229,436
2025-12-082,770.002,810.002,770.002,800.002,766.867,577
2025-12-052,775.002,810.002,775.002,800.002,766.869,690
2025-12-042,760.002,825.002,760.002,790.002,756.985,098
2025-12-032,800.002,825.002,770.002,785.002,752.047,064
2025-12-022,825.002,835.002,795.002,815.002,781.693,832
2025-12-012,805.002,860.002,770.002,835.002,801.4514,772
2025-11-282,750.002,850.002,735.002,840.002,806.3921,851
2025-11-272,750.002,770.002,750.002,765.002,732.284,608
2025-11-262,750.002,810.002,745.002,750.002,717.4616,527
2025-11-252,750.002,795.002,750.002,785.002,752.041,546
2025-11-242,790.002,840.002,755.002,760.002,727.345,157
2025-11-212,760.002,850.002,740.002,800.002,766.8641,383
2025-11-202,770.002,845.002,750.002,790.002,756.9826,228
2025-11-192,790.002,845.002,780.002,800.002,766.867,531
2025-11-182,775.002,850.002,760.002,825.002,791.5742,351
2025-11-172,765.002,800.002,740.002,795.002,761.9218,911
2025-11-142,740.002,850.002,735.002,775.002,742.1635,607
2025-11-132,710.002,785.002,710.002,775.002,742.166,875
2025-11-122,740.002,800.002,725.002,730.002,697.6917,459
2025-11-112,825.002,845.002,730.002,740.002,707.5714,648
2025-11-102,820.002,860.002,820.002,825.002,791.5739,754
2025-11-072,825.002,860.002,825.002,860.002,826.1531,298
2025-11-062,750.002,870.002,750.002,845.002,811.3338,561
2025-11-052,780.002,820.002,730.002,770.002,737.2246,959
2025-11-042,725.002,830.002,725.002,810.002,776.7544,860
2025-11-032,765.002,840.002,650.002,725.002,692.7559,621
2025-10-312,780.002,850.002,770.002,795.002,761.9211,147
2025-10-302,770.002,820.002,770.002,800.002,766.863,277
2025-10-292,780.002,825.002,740.002,800.002,766.869,542
2025-10-282,795.002,805.002,785.002,800.002,766.863,915
2025-10-272,765.002,815.002,765.002,815.002,781.697,652
← NewerPage 4 of 5 · 245 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.