Yeong Hwa Meta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 1,730.00 | 1,885.00 | 1,715.00 | 1,780.00 | 8,105.08 | 1,821,269 |
| 2022-04-28 | 1,950.00 | 2,075.00 | 1,685.00 | 1,730.00 | 7,877.41 | 6,758,270 |
| 2022-04-27 | 1,660.00 | 1,735.00 | 1,615.00 | 1,695.00 | 7,718.04 | 1,220,549 |
| 2022-04-26 | 1,540.00 | 1,750.00 | 1,540.00 | 1,660.00 | 7,558.67 | 2,938,708 |
| 2022-04-25 | 1,525.00 | 1,545.00 | 1,490.00 | 1,535.00 | 6,989.50 | 93,325 |
| 2022-04-22 | 1,565.00 | 1,580.00 | 1,540.00 | 1,555.00 | 7,080.56 | 75,807 |
| 2022-04-21 | 1,615.00 | 1,640.00 | 1,595.00 | 1,600.00 | 7,285.47 | 250,440 |
| 2022-04-20 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 7,239.93 | 58,010 |
| 2022-04-19 | 1,565.00 | 1,585.00 | 1,550.00 | 1,580.00 | 7,194.40 | 64,287 |
| 2022-04-18 | 1,570.00 | 1,570.00 | 1,540.00 | 1,560.00 | 7,103.33 | 48,253 |
| 2022-04-15 | 1,515.00 | 1,570.00 | 1,490.00 | 1,570.00 | 7,148.86 | 67,007 |
| 2022-04-14 | 1,530.00 | 1,540.00 | 1,505.00 | 1,515.00 | 6,898.43 | 41,452 |
| 2022-04-13 | 1,525.00 | 1,555.00 | 1,505.00 | 1,525.00 | 6,943.96 | 67,038 |
| 2022-04-12 | 1,495.00 | 1,530.00 | 1,470.00 | 1,525.00 | 6,943.96 | 102,586 |
| 2022-04-11 | 1,575.00 | 1,575.00 | 1,510.00 | 1,530.00 | 6,966.73 | 51,717 |
| 2022-04-08 | 1,555.00 | 1,590.00 | 1,515.00 | 1,565.00 | 7,126.10 | 86,135 |
| 2022-04-07 | 1,590.00 | 1,605.00 | 1,550.00 | 1,555.00 | 7,080.56 | 135,338 |
| 2022-04-06 | 1,595.00 | 1,640.00 | 1,580.00 | 1,620.00 | 7,376.54 | 115,788 |
| 2022-04-05 | 1,690.00 | 1,690.00 | 1,620.00 | 1,630.00 | 7,422.07 | 173,827 |
| 2022-04-04 | 1,665.00 | 1,760.00 | 1,645.00 | 1,655.00 | 7,535.91 | 526,156 |
| 2022-04-01 | 1,670.00 | 1,675.00 | 1,640.00 | 1,655.00 | 7,535.91 | 208,445 |
| 2022-03-31 | 1,610.00 | 1,695.00 | 1,595.00 | 1,695.00 | 7,718.04 | 470,444 |
| 2022-03-30 | 1,625.00 | 1,680.00 | 1,590.00 | 1,615.00 | 7,353.77 | 310,563 |
| 2022-03-29 | 1,620.00 | 1,650.00 | 1,580.00 | 1,625.00 | 7,399.30 | 209,559 |
| 2022-03-28 | 1,585.00 | 1,615.00 | 1,510.00 | 1,590.00 | 7,239.93 | 272,505 |
| 2022-03-25 | 1,580.00 | 1,680.00 | 1,540.00 | 1,635.00 | 7,444.84 | 855,042 |
| 2022-03-24 | 1,595.00 | 1,610.00 | 1,525.00 | 1,580.00 | 7,194.40 | 194,228 |
| 2022-03-23 | 1,545.00 | 1,585.00 | 1,530.00 | 1,580.00 | 7,194.40 | 277,984 |
| 2022-03-22 | 1,510.00 | 1,520.00 | 1,485.00 | 1,515.00 | 6,898.43 | 69,400 |
| 2022-03-21 | 1,510.00 | 1,520.00 | 1,475.00 | 1,520.00 | 6,921.19 | 65,374 |
| 2022-03-18 | 1,500.00 | 1,555.00 | 1,485.00 | 1,510.00 | 6,875.66 | 147,303 |
| 2022-03-17 | 1,530.00 | 1,535.00 | 1,470.00 | 1,480.00 | 6,739.06 | 139,546 |
| 2022-03-16 | 1,455.00 | 1,470.00 | 1,435.00 | 1,470.00 | 6,693.52 | 74,015 |
| 2022-03-15 | 1,475.00 | 1,500.00 | 1,410.00 | 1,445.00 | 6,579.69 | 183,573 |
| 2022-03-14 | 1,440.00 | 1,465.00 | 1,410.00 | 1,440.00 | 6,556.92 | 119,725 |
| 2022-03-11 | 1,350.00 | 1,445.00 | 1,350.00 | 1,435.00 | 6,534.15 | 309,589 |
| 2022-03-10 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 6,147.11 | 41,062 |
| 2022-03-08 | 1,315.00 | 1,345.00 | 1,290.00 | 1,295.00 | 5,896.68 | 82,732 |
| 2022-03-07 | 1,350.00 | 1,360.00 | 1,330.00 | 1,345.00 | 6,124.35 | 38,653 |
| 2022-03-04 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 6,192.65 | 34,802 |
| 2022-03-03 | 1,365.00 | 1,390.00 | 1,365.00 | 1,380.00 | 6,283.72 | 47,383 |
| 2022-03-02 | 1,310.00 | 1,365.00 | 1,305.00 | 1,360.00 | 6,192.65 | 50,091 |
| 2022-02-28 | 1,305.00 | 1,340.00 | 1,290.00 | 1,325.00 | 6,033.28 | 48,643 |
| 2022-02-25 | 1,310.00 | 1,330.00 | 1,280.00 | 1,305.00 | 5,942.21 | 86,726 |
| 2022-02-24 | 1,320.00 | 1,345.00 | 1,265.00 | 1,290.00 | 5,873.91 | 88,828 |
| 2022-02-23 | 1,335.00 | 1,360.00 | 1,330.00 | 1,345.00 | 6,124.35 | 54,605 |
| 2022-02-22 | 1,375.00 | 1,395.00 | 1,330.00 | 1,330.00 | 6,056.04 | 79,902 |
| 2022-02-21 | 1,375.00 | 1,405.00 | 1,360.00 | 1,405.00 | 6,397.55 | 40,380 |
| 2022-02-18 | 1,350.00 | 1,415.00 | 1,350.00 | 1,395.00 | 6,352.02 | 62,855 |
| 2022-02-17 | 1,405.00 | 1,430.00 | 1,345.00 | 1,380.00 | 6,283.72 | 96,541 |
| 2022-02-16 | 1,375.00 | 1,410.00 | 1,375.00 | 1,400.00 | 6,374.78 | 70,243 |
| 2022-02-15 | 1,350.00 | 1,415.00 | 1,330.00 | 1,405.00 | 6,397.55 | 167,383 |
| 2022-02-14 | 1,390.00 | 1,410.00 | 1,350.00 | 1,350.00 | 6,147.11 | 114,514 |
| 2022-02-11 | 1,485.00 | 1,485.00 | 1,425.00 | 1,430.00 | 6,511.39 | 54,071 |
| 2022-02-10 | 1,560.00 | 1,560.00 | 1,435.00 | 1,465.00 | 6,670.76 | 142,392 |
| 2022-02-09 | 1,460.00 | 1,510.00 | 1,455.00 | 1,510.00 | 6,875.66 | 68,023 |
| 2022-02-08 | 1,470.00 | 1,500.00 | 1,430.00 | 1,455.00 | 6,625.22 | 69,071 |
| 2022-02-07 | 1,510.00 | 1,515.00 | 1,455.00 | 1,470.00 | 6,693.52 | 55,024 |
| 2022-02-04 | 1,445.00 | 1,475.00 | 1,425.00 | 1,475.00 | 6,716.29 | 63,038 |
| 2022-02-03 | 1,425.00 | 1,470.00 | 1,420.00 | 1,450.00 | 6,602.45 | 58,170 |
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.