Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,870.002,875.002,765.002,765.002,732.2821,475
2025-07-242,925.002,935.002,845.002,870.002,836.0417,863
2025-07-232,945.002,980.002,940.002,945.002,910.1570,473
2025-07-222,970.002,985.002,940.002,980.002,944.73119,104
2025-07-213,000.003,000.002,950.002,970.002,934.85119,393
2025-07-183,000.003,000.002,980.003,000.002,964.50167,239
2025-07-172,990.003,000.002,970.002,985.002,949.67123,437
2025-07-162,975.003,005.002,955.002,990.002,954.62111,401
2025-07-153,000.003,000.002,975.002,990.002,954.6253,820
2025-07-142,970.002,995.002,925.002,985.002,949.67118,534
2025-07-113,010.003,035.002,950.002,970.002,934.85151,167
2025-07-102,995.003,030.002,960.003,000.002,964.50129,620
2025-07-092,945.003,040.002,940.003,005.002,969.44179,520
2025-07-082,900.002,945.002,855.002,920.002,885.44189,050
2025-07-072,880.002,925.002,865.002,895.002,860.74147,141
2025-07-042,850.002,920.002,730.002,850.002,816.27546,098
2025-07-032,580.002,950.002,580.002,715.002,682.87689,818
2025-07-022,535.002,535.002,455.002,500.002,470.4142,881
2025-07-012,600.002,600.002,510.002,535.002,505.0041,552
2025-06-302,580.002,700.002,520.002,600.002,569.23125,548
2025-06-272,550.002,800.002,475.002,600.002,569.23673,681
2025-06-262,290.002,340.002,285.002,305.002,277.7245,511
2025-06-252,280.002,345.002,280.002,290.002,262.9035,795
2025-06-242,330.002,370.002,290.002,305.002,277.7223,876
2025-06-232,315.002,315.002,265.002,310.002,282.669,757
2025-06-202,385.002,385.002,270.002,305.002,277.7220,275
2025-06-192,250.002,315.002,250.002,315.002,287.606,924
2025-06-182,325.002,325.002,250.002,250.002,223.378,703
2025-06-172,370.002,390.002,335.002,350.002,322.198,486
2025-06-162,310.002,370.002,275.002,370.002,341.9520,423
2025-06-132,380.002,380.002,255.002,305.002,277.7218,440
2025-06-122,310.002,370.002,260.002,300.002,272.7850,845
2025-06-112,265.002,295.002,255.002,290.002,262.904,038
2025-06-102,240.002,270.002,220.002,250.002,223.374,797
2025-06-092,250.002,285.002,195.002,240.002,213.4912,050
2025-06-052,255.002,260.002,195.002,250.002,223.3712,831
2025-06-042,150.002,235.002,140.002,235.002,208.5513,371
2025-06-022,165.002,180.002,125.002,140.002,114.679,839
2025-05-302,250.002,310.002,110.002,125.002,099.8543,612
2025-05-292,345.002,345.002,225.002,250.002,223.3723,242
2025-05-282,360.002,420.002,345.002,345.002,317.252,307
2025-05-272,435.002,435.002,350.002,360.002,332.0724,167
2025-05-262,330.002,420.002,320.002,390.002,361.7240,984
2025-05-232,325.002,355.002,310.002,325.002,297.4913,948
2025-05-222,310.002,380.002,285.002,315.002,287.6066,231
2025-05-212,235.002,360.002,235.002,310.002,282.6690,384
2025-05-202,225.002,260.002,225.002,260.002,233.2523,047
2025-05-192,370.002,370.002,200.002,225.002,198.6715,288
2025-05-162,355.002,400.002,350.002,360.002,332.072,886
2025-05-152,400.002,460.002,360.002,380.002,351.833,522
2025-05-142,395.002,460.002,385.002,405.002,376.549,860
2025-05-132,380.002,460.002,345.002,385.002,356.7812,703
2025-05-122,440.002,440.002,365.002,365.002,337.0112,037
2025-05-092,470.002,470.002,405.002,445.002,416.077,092
2025-05-082,520.002,520.002,420.002,475.002,445.714,142
2025-05-072,380.002,510.002,380.002,430.002,401.2431,298
2025-05-022,345.002,435.002,295.002,400.002,371.6030,607
2025-04-302,360.002,365.002,330.002,345.002,317.254,415
2025-04-292,325.002,360.002,300.002,330.002,302.4313,577
2025-04-282,305.002,360.002,300.002,335.002,307.3712,947
← NewerPage 6 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.