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%WTI98.99▲ 1.89%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,265.002,280.002,180.002,195.002,169.0211,609
2025-01-242,225.002,235.002,215.002,220.002,193.736,384
2025-01-232,265.002,265.002,215.002,225.002,198.675,587
2025-01-222,240.002,285.002,200.002,225.002,198.676,994
2025-01-212,180.002,240.002,165.002,240.002,213.494,015
2025-01-202,280.002,280.002,205.002,210.002,183.8516,185
2025-01-172,320.002,345.002,260.002,275.002,248.088,304
2025-01-162,250.002,340.002,250.002,290.002,262.909,613
2025-01-152,265.002,290.002,240.002,280.002,253.026,189
2025-01-142,235.002,300.002,205.002,265.002,238.207,444
2025-01-132,205.002,270.002,180.002,260.002,233.2513,842
2025-01-102,185.002,230.002,185.002,205.002,178.919,167
2025-01-092,175.002,195.002,105.002,185.002,159.1438,661
2025-01-082,330.002,330.002,235.002,255.002,228.3123,638
2025-01-072,355.002,465.002,310.002,330.002,302.4310,525
2025-01-062,365.002,575.002,325.002,355.002,327.1312,696
2025-01-032,355.002,440.002,320.002,365.002,337.017,518
2025-01-022,440.002,440.002,285.002,375.002,346.8917,965
2024-12-302,410.002,430.002,395.002,410.002,381.485,936
2024-12-272,430.002,505.002,395.002,430.002,401.2410,213
2024-12-262,430.002,470.002,405.002,430.002,371.6023,808
2024-12-242,470.002,470.002,400.002,405.002,347.2014,868
2024-12-232,390.002,445.002,385.002,415.002,356.9614,714
2024-12-202,435.002,495.002,390.002,390.002,332.5624,851
2024-12-192,420.002,650.002,340.002,460.002,400.88104,672
2024-12-182,290.002,690.002,290.002,590.002,527.75231,974
2024-12-172,190.002,270.002,190.002,270.002,215.4432,209
2024-12-162,280.002,290.002,055.002,185.002,132.4954,560
2024-12-132,220.002,290.002,160.002,180.002,127.619,320
2024-12-122,130.002,280.002,065.002,180.002,127.6131,682
2024-12-112,005.002,180.002,000.002,150.002,098.3317,032
2024-12-101,972.002,000.001,972.001,999.001,950.969,612
2024-12-092,065.002,065.001,900.001,977.001,929.4928,774
2024-12-061,986.002,110.001,985.002,080.002,030.0143,611
2024-12-052,080.002,130.001,951.001,985.001,937.2958,541
2024-12-042,180.002,190.002,085.002,085.002,034.8924,567
2024-12-032,220.002,265.002,185.002,190.002,137.3719,903
2024-12-022,180.002,295.002,180.002,220.002,166.6415,233
2024-11-292,185.002,260.002,150.002,180.002,127.616,488
2024-11-282,235.002,235.002,155.002,175.002,122.733,725
2024-11-272,180.002,390.002,150.002,165.002,112.9722,967
2024-11-262,065.002,185.002,015.002,180.002,127.6123,369
2024-11-252,050.002,090.001,990.002,015.001,966.5748,311
2024-11-222,085.002,130.001,999.002,030.001,981.2128,775
2024-11-212,230.002,290.002,085.002,085.002,034.8926,186
2024-11-202,275.002,380.002,200.002,230.002,176.4011,025
2024-11-192,295.002,325.002,220.002,295.002,239.8433,084
2024-11-182,285.002,425.002,235.002,280.002,225.2041,544
2024-11-152,580.002,580.002,385.002,385.002,327.689,898
2024-11-142,500.002,550.002,400.002,495.002,435.0411,722
2024-11-132,620.002,620.002,500.002,500.002,439.9215,753
2024-11-122,600.002,600.002,500.002,525.002,464.3122,775
2024-11-112,690.002,690.002,580.002,625.002,561.9118,005
2024-11-082,660.002,695.002,650.002,670.002,605.8311,216
2024-11-072,685.002,725.002,600.002,660.002,596.074,608
2024-11-062,670.002,710.002,670.002,675.002,610.719,928
2024-11-052,710.002,710.002,685.002,700.002,635.114,254
2024-11-042,600.002,730.002,580.002,710.002,644.8736,122
2024-11-012,635.002,770.002,615.002,615.002,552.154,354
2024-10-312,655.002,665.002,635.002,635.002,571.6721,247
← NewerPage 8 of 21 · 1,229 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.