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
2025-10-242,820.002,860.002,735.002,790.002,756.9829,387
2025-10-232,725.002,855.002,725.002,845.002,811.3317,919
2025-10-222,775.002,835.002,745.002,750.002,717.4611,815
2025-10-212,825.002,850.002,790.002,805.002,771.8016,617
2025-10-202,835.002,865.002,750.002,825.002,791.5711,461
2025-10-172,830.002,880.002,750.002,865.002,831.0937,123
2025-10-162,700.002,800.002,695.002,770.002,737.2220,093
2025-10-152,740.002,785.002,700.002,700.002,668.0511,472
2025-10-142,770.002,805.002,770.002,770.002,737.229,152
2025-10-132,710.002,850.002,710.002,800.002,766.8634,244
2025-10-102,795.002,870.002,755.002,755.002,722.407,043
2025-10-022,810.002,845.002,790.002,795.002,761.9216,628
2025-10-012,820.002,875.002,680.002,785.002,752.0423,061
2025-09-302,655.002,870.002,655.002,730.002,697.6914,581
2025-09-292,675.002,765.002,670.002,680.002,648.284,850
2025-09-262,710.002,735.002,680.002,680.002,648.282,722
2025-09-252,690.002,795.002,690.002,715.002,682.8710,881
2025-09-242,745.002,750.002,650.002,725.002,692.7530,214
2025-09-232,730.002,770.002,710.002,755.002,722.4014,348
2025-09-222,750.002,845.002,730.002,735.002,702.638,672
2025-09-192,890.002,890.002,750.002,770.002,737.2218,717
2025-09-182,975.002,995.002,900.002,900.002,865.6829,913
2025-09-172,870.003,005.002,840.003,000.002,964.50210,041
2025-09-162,890.002,950.002,855.002,930.002,895.3326,209
2025-09-152,750.002,970.002,750.002,910.002,875.56136,554
2025-09-122,740.002,790.002,740.002,775.002,742.169,595
2025-09-112,745.002,780.002,745.002,765.002,732.2824,766
2025-09-102,790.002,815.002,725.002,775.002,742.168,008
2025-09-092,715.002,800.002,715.002,790.002,756.9877,131
2025-09-082,710.002,775.002,710.002,745.002,712.5112,721
2025-09-052,705.002,790.002,680.002,735.002,702.6337,750
2025-09-042,700.002,785.002,700.002,735.002,702.6320,702
2025-09-032,725.002,745.002,695.002,720.002,687.8164,381
2025-09-022,685.002,735.002,680.002,710.002,677.9339,967
2025-09-012,785.002,785.002,655.002,705.002,672.9938,752
2025-08-292,795.002,800.002,600.002,715.002,682.8753,200
2025-08-282,685.002,780.002,685.002,735.002,702.6324,988
2025-08-272,700.002,735.002,660.002,685.002,653.2226,584
2025-08-262,700.002,775.002,690.002,710.002,677.9317,220
2025-08-252,710.002,735.002,700.002,710.002,677.9316,719
2025-08-222,775.002,790.002,720.002,740.002,707.575,660
2025-08-212,780.002,800.002,725.002,775.002,742.1651,728
2025-08-202,710.002,785.002,665.002,780.002,747.1024,962
2025-08-192,730.002,745.002,545.002,730.002,697.6961,771
2025-08-182,780.002,800.002,680.002,760.002,727.3433,751
2025-08-142,665.002,825.002,665.002,800.002,766.8647,036
2025-08-132,685.002,740.002,685.002,690.002,658.178,564
2025-08-122,665.002,760.002,640.002,710.002,677.9340,334
2025-08-112,675.002,705.002,640.002,650.002,618.6435,266
2025-08-082,720.002,745.002,680.002,690.002,658.1726,440
2025-08-072,720.002,740.002,710.002,715.002,682.8747,170
2025-08-062,700.002,730.002,630.002,715.002,682.8715,611
2025-08-052,760.002,760.002,685.002,700.002,668.0518,877
2025-08-042,655.002,745.002,635.002,730.002,697.6912,114
2025-08-012,735.002,800.002,640.002,655.002,623.5826,206
2025-07-312,535.002,875.002,535.002,730.002,697.69134,218
2025-07-302,740.002,740.002,510.002,530.002,500.06208,140
2025-07-292,800.002,800.002,620.002,740.002,707.5764,780
2025-07-282,765.002,805.002,695.002,735.002,702.6322,255
2025-07-252,870.002,875.002,765.002,765.002,732.2821,475
← NewerPage 5 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.