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%WTI98.40▼ 3.33%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,700.002,800.002,625.002,690.002,625.3536,114
2024-10-282,705.002,740.002,505.002,695.002,630.2363,578
2024-10-252,765.002,835.002,705.002,730.002,664.3921,537
2024-10-242,720.002,745.002,705.002,710.002,644.8710,899
2024-10-232,740.002,740.002,700.002,740.002,674.1514,110
2024-10-222,680.002,735.002,675.002,700.002,635.1110,796
2024-10-212,740.002,750.002,615.002,665.002,600.9519,294
2024-10-182,760.002,760.002,720.002,740.002,674.1518,731
2024-10-172,765.002,765.002,735.002,740.002,674.1520,446
2024-10-162,750.002,770.002,730.002,740.002,674.1516,795
2024-10-152,730.002,785.002,710.002,710.002,644.872,860
2024-10-142,750.002,795.002,725.002,750.002,683.916,134
2024-10-112,795.002,795.002,705.002,750.002,683.9135,423
2024-10-102,700.002,735.002,700.002,700.002,635.112,141
2024-10-082,740.002,740.002,700.002,710.002,644.875,832
2024-10-072,655.002,730.002,630.002,695.002,630.2324,719
2024-10-042,615.002,690.002,615.002,655.002,591.1910,652
2024-10-022,640.002,695.002,585.002,615.002,552.1536,698
2024-09-302,670.002,700.002,640.002,665.002,600.955,726
2024-09-272,695.002,735.002,630.002,670.002,605.8322,639
2024-09-262,670.002,705.002,620.002,705.002,639.9913,930
2024-09-252,720.002,720.002,615.002,670.002,605.8325,261
2024-09-242,735.002,735.002,670.002,680.002,615.596,460
2024-09-232,675.002,780.002,655.002,700.002,635.113,779
2024-09-202,755.002,755.002,665.002,675.002,610.715,098
2024-09-192,750.002,750.002,610.002,700.002,635.112,703
2024-09-132,745.002,745.002,680.002,725.002,659.513,575
2024-09-122,750.002,750.002,690.002,690.002,625.351,691
2024-09-112,655.002,800.002,655.002,720.002,654.6315,633
2024-09-102,700.002,700.002,650.002,655.002,591.195,658
2024-09-092,700.002,755.002,555.002,680.002,615.595,006
2024-09-062,770.002,770.002,610.002,700.002,635.113,555
2024-09-052,745.002,850.002,700.002,720.002,654.6314,539
2024-09-042,805.002,805.002,700.002,745.002,679.0319,007
2024-09-032,785.002,800.002,710.002,755.002,688.7910,657
2024-09-022,800.002,800.002,760.002,785.002,718.075,796
2024-08-302,805.002,805.002,760.002,785.002,718.07795
2024-08-292,835.002,840.002,750.002,790.002,722.954,315
2024-08-282,810.002,810.002,765.002,810.002,742.464,578
2024-08-272,835.002,835.002,815.002,820.002,752.222,769
2024-08-262,895.002,895.002,785.002,820.002,752.2210,209
2024-08-232,865.002,900.002,860.002,870.002,801.023,764
2024-08-222,840.002,905.002,840.002,885.002,815.664,809
2024-08-212,920.002,920.002,835.002,840.002,771.746,017
2024-08-202,835.002,885.002,820.002,830.002,761.985,401
2024-08-192,890.002,890.002,815.002,845.002,776.624,296
2024-08-162,765.002,850.002,750.002,850.002,781.5019,689
2024-08-142,790.002,835.002,715.002,765.002,698.556,235
2024-08-132,750.002,795.002,715.002,730.002,664.395,110
2024-08-122,755.002,795.002,730.002,755.002,688.794,252
2024-08-092,750.002,790.002,720.002,755.002,688.7914,261
2024-08-082,725.002,780.002,710.002,755.002,688.793,989
2024-08-072,785.002,785.002,705.002,705.002,639.9917,996
2024-08-062,695.002,785.002,655.002,765.002,698.5525,409
2024-08-052,875.002,875.002,645.002,710.002,644.8752,522
2024-08-022,980.002,980.002,875.002,900.002,830.3014,027
2024-08-012,995.002,995.002,905.002,940.002,869.3413,247
2024-07-312,965.002,965.002,950.002,960.002,888.8610,843
2024-07-303,005.003,005.002,955.002,960.002,888.865,312
2024-07-292,970.002,995.002,950.002,960.002,888.8610,402
← NewerPage 9 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.