Yeong Hwa Meta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,114.00 | 1,119.00 | 1,090.00 | 1,105.00 | 5,031.53 | 41,078 |
| 2023-04-17 | 1,107.00 | 1,115.00 | 1,080.00 | 1,114.00 | 5,072.51 | 45,325 |
| 2023-04-14 | 1,109.00 | 1,130.00 | 1,093.00 | 1,098.00 | 4,999.65 | 81,732 |
| 2023-04-13 | 1,086.00 | 1,117.00 | 1,050.00 | 1,100.00 | 5,008.76 | 91,690 |
| 2023-04-12 | 1,081.00 | 1,101.00 | 1,075.00 | 1,086.00 | 4,945.01 | 47,834 |
| 2023-04-11 | 1,053.00 | 1,086.00 | 1,030.00 | 1,081.00 | 4,922.24 | 60,275 |
| 2023-04-10 | 1,067.00 | 1,079.00 | 1,050.00 | 1,053.00 | 4,794.75 | 52,033 |
| 2023-04-07 | 1,113.00 | 1,113.00 | 1,061.00 | 1,067.00 | 4,858.50 | 65,812 |
| 2023-04-06 | 1,135.00 | 1,135.00 | 1,098.00 | 1,113.00 | 5,067.95 | 66,918 |
| 2023-04-05 | 1,117.00 | 1,134.00 | 1,090.00 | 1,127.00 | 5,131.70 | 68,007 |
| 2023-04-04 | 1,100.00 | 1,139.00 | 1,090.00 | 1,117.00 | 5,086.17 | 101,710 |
| 2023-04-03 | 1,096.00 | 1,120.00 | 1,047.00 | 1,085.00 | 4,940.46 | 114,873 |
| 2023-03-31 | 1,182.00 | 1,182.00 | 1,080.00 | 1,093.00 | 4,976.88 | 255,696 |
| 2023-03-30 | 1,060.00 | 1,139.00 | 1,060.00 | 1,121.00 | 5,104.38 | 298,157 |
| 2023-03-29 | 1,064.00 | 1,070.00 | 1,052.00 | 1,064.00 | 4,844.84 | 48,280 |
| 2023-03-28 | 1,077.00 | 1,081.00 | 1,048.00 | 1,065.00 | 4,849.39 | 102,560 |
| 2023-03-27 | 1,060.00 | 1,082.00 | 1,036.00 | 1,068.00 | 4,863.05 | 89,106 |
| 2023-03-24 | 1,052.00 | 1,065.00 | 1,021.00 | 1,057.00 | 4,812.96 | 137,873 |
| 2023-03-23 | 1,003.00 | 1,052.00 | 1,001.00 | 1,036.00 | 4,717.34 | 217,341 |
| 2023-03-22 | 1,000.00 | 1,013.00 | 999.00 | 1,002.00 | 4,562.52 | 104,001 |
| 2023-03-21 | 1,006.00 | 1,013.00 | 996.00 | 1,002.00 | 4,562.52 | 89,708 |
| 2023-03-20 | 996.00 | 1,016.00 | 996.00 | 1,008.00 | 4,589.84 | 117,284 |
| 2023-03-17 | 995.00 | 1,023.00 | 991.00 | 1,000.00 | 4,553.42 | 178,274 |
| 2023-03-16 | 1,067.00 | 1,068.00 | 985.00 | 987.00 | 4,494.22 | 436,865 |
| 2023-03-15 | 967.00 | 1,165.00 | 955.00 | 1,083.00 | 4,931.35 | 3,900,708 |
| 2023-03-14 | 911.00 | 946.00 | 898.00 | 923.00 | 4,202.80 | 181,249 |
| 2023-03-13 | 898.00 | 909.00 | 890.00 | 897.00 | 4,084.42 | 29,932 |
| 2023-03-10 | 911.00 | 931.00 | 905.00 | 908.00 | 4,134.50 | 38,501 |
| 2023-03-09 | 910.00 | 918.00 | 900.00 | 917.00 | 4,175.48 | 29,335 |
| 2023-03-08 | 909.00 | 913.00 | 904.00 | 910.00 | 4,143.61 | 21,039 |
| 2023-03-07 | 902.00 | 921.00 | 902.00 | 910.00 | 4,143.61 | 25,929 |
| 2023-03-06 | 901.00 | 911.00 | 897.00 | 902.00 | 4,107.18 | 18,387 |
| 2023-03-03 | 919.00 | 919.00 | 899.00 | 905.00 | 4,120.84 | 27,132 |
| 2023-03-02 | 907.00 | 912.00 | 899.00 | 910.00 | 4,143.61 | 22,779 |
| 2023-02-28 | 898.00 | 911.00 | 898.00 | 907.00 | 4,129.95 | 15,722 |
| 2023-02-27 | 892.00 | 904.00 | 891.00 | 898.00 | 4,088.97 | 21,562 |
| 2023-02-24 | 906.00 | 906.00 | 891.00 | 891.00 | 4,057.09 | 23,600 |
| 2023-02-23 | 917.00 | 917.00 | 891.00 | 900.00 | 4,098.08 | 23,910 |
| 2023-02-22 | 903.00 | 912.00 | 896.00 | 896.00 | 4,079.86 | 21,486 |
| 2023-02-21 | 908.00 | 916.00 | 906.00 | 915.00 | 4,166.38 | 26,601 |
| 2023-02-20 | 911.00 | 911.00 | 895.00 | 908.00 | 4,134.50 | 18,394 |
| 2023-02-17 | 898.00 | 908.00 | 897.00 | 905.00 | 4,120.84 | 23,592 |
| 2023-02-16 | 901.00 | 909.00 | 891.00 | 900.00 | 4,098.08 | 47,104 |
| 2023-02-15 | 924.00 | 924.00 | 899.00 | 901.00 | 4,102.63 | 32,816 |
| 2023-02-14 | 930.00 | 933.00 | 911.00 | 915.00 | 4,166.38 | 40,304 |
| 2023-02-13 | 925.00 | 939.00 | 897.00 | 934.00 | 4,252.89 | 76,541 |
| 2023-02-10 | 936.00 | 937.00 | 901.00 | 930.00 | 4,234.68 | 92,689 |
| 2023-02-09 | 952.00 | 960.00 | 913.00 | 935.00 | 4,257.45 | 145,547 |
| 2023-02-08 | 838.00 | 1,022.00 | 838.00 | 947.00 | 4,312.09 | 1,519,924 |
| 2023-02-07 | 827.00 | 829.00 | 817.00 | 824.00 | 3,752.02 | 24,388 |
| 2023-02-06 | 823.00 | 827.00 | 819.00 | 827.00 | 3,765.68 | 9,065 |
| 2023-02-03 | 822.00 | 828.00 | 821.00 | 823.00 | 3,747.46 | 19,820 |
| 2023-02-02 | 828.00 | 829.00 | 821.00 | 822.00 | 3,742.91 | 32,403 |
| 2023-02-01 | 824.00 | 826.00 | 820.00 | 821.00 | 3,738.36 | 11,936 |
| 2023-01-31 | 818.00 | 828.00 | 815.00 | 824.00 | 3,752.02 | 26,917 |
| 2023-01-30 | 817.00 | 827.00 | 816.00 | 820.00 | 3,733.80 | 19,103 |
| 2023-01-27 | 809.00 | 826.00 | 807.00 | 817.00 | 3,720.14 | 60,491 |
| 2023-01-26 | 809.00 | 810.00 | 801.00 | 806.00 | 3,670.05 | 17,203 |
| 2023-01-25 | 800.00 | 810.00 | 799.00 | 803.00 | 3,656.39 | 19,238 |
| 2023-01-20 | 792.00 | 801.00 | 792.00 | 800.00 | 3,642.73 | 13,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 35.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2021-12-29 | 3.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.