Yeong Hwa Meta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 5,122.59 | 18,966 |
| 2022-07-26 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,145.36 | 14,384 |
| 2022-07-25 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 5,145.36 | 36,007 |
| 2022-07-22 | 1,130.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,145.36 | 45,584 |
| 2022-07-21 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 5,145.36 | 26,558 |
| 2022-07-20 | 1,140.00 | 1,145.00 | 1,125.00 | 1,135.00 | 5,168.13 | 53,200 |
| 2022-07-19 | 1,120.00 | 1,125.00 | 1,100.00 | 1,125.00 | 5,122.59 | 25,035 |
| 2022-07-18 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 5,099.83 | 19,877 |
| 2022-07-15 | 1,110.00 | 1,110.00 | 1,080.00 | 1,100.00 | 5,008.76 | 23,480 |
| 2022-07-14 | 1,090.00 | 1,110.00 | 1,085.00 | 1,100.00 | 5,008.76 | 15,909 |
| 2022-07-13 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 5,008.76 | 24,094 |
| 2022-07-12 | 1,090.00 | 1,115.00 | 1,090.00 | 1,105.00 | 5,031.53 | 38,827 |
| 2022-07-11 | 1,100.00 | 1,125.00 | 1,100.00 | 1,110.00 | 5,054.29 | 28,513 |
| 2022-07-08 | 1,090.00 | 1,115.00 | 1,090.00 | 1,100.00 | 5,008.76 | 33,231 |
| 2022-07-07 | 1,070.00 | 1,095.00 | 1,060.00 | 1,090.00 | 4,963.22 | 37,991 |
| 2022-07-06 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 4,872.16 | 35,713 |
| 2022-07-05 | 1,040.00 | 1,070.00 | 1,025.00 | 1,065.00 | 4,849.39 | 32,388 |
| 2022-07-04 | 1,060.00 | 1,070.00 | 1,010.00 | 1,015.00 | 4,621.72 | 52,271 |
| 2022-07-01 | 1,070.00 | 1,105.00 | 1,035.00 | 1,050.00 | 4,781.09 | 32,409 |
| 2022-06-30 | 1,095.00 | 1,115.00 | 1,075.00 | 1,080.00 | 4,917.69 | 33,544 |
| 2022-06-29 | 1,050.00 | 1,105.00 | 1,035.00 | 1,095.00 | 4,985.99 | 35,991 |
| 2022-06-28 | 1,065.00 | 1,075.00 | 1,050.00 | 1,075.00 | 4,894.92 | 36,716 |
| 2022-06-27 | 1,015.00 | 1,070.00 | 1,015.00 | 1,065.00 | 4,849.39 | 58,792 |
| 2022-06-24 | 915.00 | 1,015.00 | 915.00 | 1,010.00 | 4,598.95 | 127,143 |
| 2022-06-23 | 1,020.00 | 1,045.00 | 940.00 | 940.00 | 4,280.21 | 168,413 |
| 2022-06-22 | 1,095.00 | 1,120.00 | 1,015.00 | 1,020.00 | 4,644.49 | 90,642 |
| 2022-06-21 | 1,050.00 | 1,105.00 | 1,050.00 | 1,095.00 | 4,985.99 | 67,399 |
| 2022-06-20 | 1,140.00 | 1,160.00 | 1,045.00 | 1,065.00 | 4,849.39 | 97,714 |
| 2022-06-17 | 1,110.00 | 1,160.00 | 1,100.00 | 1,140.00 | 5,190.90 | 57,170 |
| 2022-06-16 | 1,155.00 | 1,210.00 | 1,155.00 | 1,160.00 | 5,281.96 | 61,950 |
| 2022-06-15 | 1,190.00 | 1,225.00 | 1,115.00 | 1,145.00 | 5,213.66 | 77,044 |
| 2022-06-14 | 1,150.00 | 1,230.00 | 1,150.00 | 1,210.00 | 5,509.63 | 82,751 |
| 2022-06-13 | 1,285.00 | 1,295.00 | 1,220.00 | 1,225.00 | 5,577.94 | 110,975 |
| 2022-06-10 | 1,320.00 | 1,335.00 | 1,300.00 | 1,315.00 | 5,987.74 | 51,107 |
| 2022-06-09 | 1,350.00 | 1,350.00 | 1,305.00 | 1,335.00 | 6,078.81 | 79,952 |
| 2022-06-08 | 1,375.00 | 1,385.00 | 1,355.00 | 1,355.00 | 6,169.88 | 28,373 |
| 2022-06-07 | 1,395.00 | 1,400.00 | 1,365.00 | 1,375.00 | 6,260.95 | 35,403 |
| 2022-06-03 | 1,390.00 | 1,420.00 | 1,385.00 | 1,395.00 | 6,352.02 | 43,804 |
| 2022-06-02 | 1,375.00 | 1,410.00 | 1,365.00 | 1,390.00 | 6,329.25 | 33,010 |
| 2022-05-31 | 1,420.00 | 1,430.00 | 1,380.00 | 1,380.00 | 6,283.72 | 77,567 |
| 2022-05-30 | 1,375.00 | 1,400.00 | 1,365.00 | 1,400.00 | 6,374.78 | 28,723 |
| 2022-05-27 | 1,365.00 | 1,380.00 | 1,350.00 | 1,375.00 | 6,260.95 | 36,827 |
| 2022-05-26 | 1,355.00 | 1,380.00 | 1,350.00 | 1,360.00 | 6,192.65 | 38,506 |
| 2022-05-25 | 1,360.00 | 1,380.00 | 1,325.00 | 1,350.00 | 6,147.11 | 48,725 |
| 2022-05-24 | 1,390.00 | 1,390.00 | 1,355.00 | 1,355.00 | 6,169.88 | 72,673 |
| 2022-05-23 | 1,435.00 | 1,435.00 | 1,380.00 | 1,390.00 | 6,329.25 | 64,190 |
| 2022-05-20 | 1,400.00 | 1,425.00 | 1,395.00 | 1,410.00 | 6,420.32 | 59,515 |
| 2022-05-19 | 1,370.00 | 1,410.00 | 1,355.00 | 1,400.00 | 6,374.78 | 81,537 |
| 2022-05-18 | 1,455.00 | 1,465.00 | 1,430.00 | 1,430.00 | 6,511.39 | 70,499 |
| 2022-05-17 | 1,425.00 | 1,465.00 | 1,420.00 | 1,450.00 | 6,602.45 | 62,661 |
| 2022-05-16 | 1,405.00 | 1,445.00 | 1,390.00 | 1,445.00 | 6,579.69 | 58,178 |
| 2022-05-13 | 1,390.00 | 1,415.00 | 1,380.00 | 1,405.00 | 6,397.55 | 83,728 |
| 2022-05-12 | 1,430.00 | 1,460.00 | 1,350.00 | 1,360.00 | 6,192.65 | 196,592 |
| 2022-05-11 | 1,480.00 | 1,485.00 | 1,435.00 | 1,460.00 | 6,647.99 | 138,985 |
| 2022-05-10 | 1,470.00 | 1,490.00 | 1,410.00 | 1,490.00 | 6,784.59 | 187,616 |
| 2022-05-09 | 1,580.00 | 1,580.00 | 1,480.00 | 1,520.00 | 6,921.19 | 213,572 |
| 2022-05-06 | 1,605.00 | 1,660.00 | 1,555.00 | 1,580.00 | 7,194.40 | 288,175 |
| 2022-05-04 | 1,730.00 | 1,730.00 | 1,620.00 | 1,630.00 | 7,422.07 | 394,101 |
| 2022-05-03 | 1,740.00 | 1,785.00 | 1,705.00 | 1,735.00 | 7,900.18 | 379,909 |
| 2022-05-02 | 1,820.00 | 1,850.00 | 1,705.00 | 1,740.00 | 7,922.95 | 643,157 |
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.