See inside every stock. Pro
WatchlistPro
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%WTI99.24▲ 2.15%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,215.002,400.002,215.002,330.002,302.4319,390
2025-04-242,290.002,295.002,105.002,275.002,248.0824,574
2025-04-232,305.002,365.002,245.002,290.002,262.909,327
2025-04-222,260.002,340.002,250.002,310.002,282.669,903
2025-04-212,395.002,395.002,270.002,270.002,243.1412,972
2025-04-182,180.002,420.002,180.002,365.002,337.0161,939
2025-04-172,170.002,295.002,140.002,205.002,178.9124,657
2025-04-162,130.002,190.002,120.002,150.002,124.5610,905
2025-04-152,020.002,210.002,020.002,115.002,089.9730,062
2025-04-142,030.002,110.002,005.002,020.001,996.096,466
2025-04-111,998.002,030.001,991.002,025.002,001.0412,280
2025-04-102,070.002,105.001,996.001,998.001,974.3618,266
2025-04-091,990.002,040.001,966.002,010.001,986.215,041
2025-04-081,966.002,045.001,966.001,990.001,966.457,313
2025-04-071,999.002,025.001,900.001,981.001,957.5610,770
2025-04-042,000.002,045.001,999.001,999.001,975.3413,041
2025-04-032,075.002,100.001,996.002,000.001,976.336,237
2025-04-022,070.002,095.002,065.002,065.002,040.563,315
2025-04-012,070.002,110.002,045.002,085.002,060.339,171
2025-03-312,180.002,200.002,070.002,070.002,045.504,423
2025-03-282,260.002,260.002,200.002,200.002,173.962,407
2025-03-272,310.002,310.002,260.002,260.002,233.254,440
2025-03-262,250.002,310.002,230.002,290.002,262.901,699
2025-03-252,210.002,275.002,205.002,250.002,223.372,495
2025-03-242,240.002,255.002,155.002,215.002,188.7912,704
2025-03-212,235.002,280.002,230.002,235.002,208.5510,447
2025-03-202,345.002,415.002,215.002,235.002,208.5514,392
2025-03-192,365.002,430.002,345.002,345.002,317.2516,214
2025-03-182,355.002,475.002,315.002,405.002,376.5464,339
2025-03-172,185.002,380.002,185.002,355.002,327.1332,779
2025-03-142,100.002,220.002,080.002,220.002,193.7337,778
2025-03-132,055.002,110.002,020.002,100.002,075.159,858
2025-03-122,020.002,075.002,005.002,055.002,030.686,591
2025-03-112,045.002,075.002,000.002,045.002,020.808,442
2025-03-101,966.002,060.001,935.002,045.002,020.8030,688
2025-03-072,070.002,070.001,865.001,940.001,917.0438,601
2025-03-062,050.002,085.002,045.002,065.002,040.563,350
2025-03-052,075.002,075.002,030.002,035.002,010.927,701
2025-03-042,055.002,100.002,055.002,070.002,045.509,703
2025-02-282,150.002,200.002,050.002,055.002,030.6814,974
2025-02-272,235.002,255.002,145.002,150.002,124.5621,269
2025-02-262,085.002,575.002,085.002,210.002,183.85155,567
2025-02-252,055.002,125.002,050.002,085.002,060.3321,573
2025-02-242,075.002,075.002,040.002,050.002,025.744,896
2025-02-212,070.002,115.002,050.002,050.002,025.747,019
2025-02-202,060.002,120.002,060.002,070.002,045.509,958
2025-02-192,065.002,070.002,030.002,070.002,045.5016,552
2025-02-182,085.002,085.002,065.002,065.002,040.569,442
2025-02-172,115.002,115.002,070.002,070.002,045.5016,238
2025-02-142,140.002,140.002,100.002,100.002,075.154,582
2025-02-132,085.002,140.002,080.002,120.002,094.917,369
2025-02-122,135.002,135.002,020.002,100.002,075.155,663
2025-02-112,125.002,135.002,050.002,095.002,070.2111,657
2025-02-102,075.002,145.002,075.002,090.002,065.2717,486
2025-02-072,110.002,110.002,035.002,100.002,075.1512,969
2025-02-062,120.002,140.002,065.002,100.002,075.152,156
2025-02-052,105.002,145.002,085.002,085.002,060.3326,210
2025-02-042,070.002,110.002,070.002,110.002,085.035,455
2025-02-032,120.002,170.002,065.002,065.002,040.5620,970
2025-01-312,265.002,280.002,180.002,195.002,169.0211,609
← NewerPage 7 of 21 · 1,228 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.