Yeong Hwa Meta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,370.00 | 1,420.00 | 1,345.00 | 1,420.00 | 6,465.85 | 59,351 |
| 2022-01-27 | 1,445.00 | 1,450.00 | 1,350.00 | 1,375.00 | 6,260.95 | 97,260 |
| 2022-01-26 | 1,370.00 | 1,445.00 | 1,370.00 | 1,425.00 | 6,488.62 | 105,591 |
| 2022-01-25 | 1,465.00 | 1,480.00 | 1,365.00 | 1,385.00 | 6,306.48 | 149,300 |
| 2022-01-24 | 1,510.00 | 1,530.00 | 1,445.00 | 1,475.00 | 6,716.29 | 97,756 |
| 2022-01-21 | 1,520.00 | 1,545.00 | 1,510.00 | 1,530.00 | 6,966.73 | 33,237 |
| 2022-01-20 | 1,535.00 | 1,550.00 | 1,515.00 | 1,545.00 | 7,035.03 | 54,770 |
| 2022-01-19 | 1,520.00 | 1,545.00 | 1,495.00 | 1,535.00 | 6,989.50 | 70,214 |
| 2022-01-18 | 1,580.00 | 1,595.00 | 1,520.00 | 1,545.00 | 7,035.03 | 98,885 |
| 2022-01-17 | 1,655.00 | 1,690.00 | 1,565.00 | 1,585.00 | 7,217.17 | 250,650 |
| 2022-01-14 | 1,620.00 | 1,645.00 | 1,610.00 | 1,620.00 | 7,376.54 | 86,031 |
| 2022-01-13 | 1,595.00 | 1,645.00 | 1,595.00 | 1,640.00 | 7,467.60 | 111,008 |
| 2022-01-12 | 1,565.00 | 1,635.00 | 1,565.00 | 1,610.00 | 7,331.00 | 91,706 |
| 2022-01-11 | 1,600.00 | 1,605.00 | 1,550.00 | 1,555.00 | 7,080.56 | 100,583 |
| 2022-01-10 | 1,655.00 | 1,675.00 | 1,595.00 | 1,605.00 | 7,308.23 | 97,935 |
| 2022-01-07 | 1,635.00 | 1,675.00 | 1,610.00 | 1,655.00 | 7,535.91 | 114,978 |
| 2022-01-06 | 1,660.00 | 1,680.00 | 1,605.00 | 1,625.00 | 7,399.30 | 143,364 |
| 2022-01-05 | 1,670.00 | 1,715.00 | 1,650.00 | 1,680.00 | 7,649.74 | 272,616 |
| 2022-01-04 | 1,670.00 | 1,700.00 | 1,645.00 | 1,675.00 | 7,626.97 | 215,701 |
| 2022-01-03 | 1,625.00 | 1,700.00 | 1,605.00 | 1,670.00 | 7,604.21 | 418,497 |
| 2021-12-30 | 1,610.00 | 1,660.00 | 1,590.00 | 1,615.00 | 7,353.77 | 434,974 |
| 2021-12-29 | 1,585.00 | 1,635.00 | 1,565.00 | 1,600.00 | 7,285.47 | 617,992 |
| 2021-12-28 | 1,515.00 | 1,890.00 | 1,470.00 | 1,590.00 | 7,226.27 | 5,304,184 |
| 2021-12-27 | 1,535.00 | 1,555.00 | 1,505.00 | 1,510.00 | 6,862.69 | 53,911 |
| 2021-12-24 | 1,515.00 | 1,555.00 | 1,515.00 | 1,540.00 | 6,999.03 | 84,255 |
| 2021-12-23 | 1,485.00 | 1,530.00 | 1,485.00 | 1,515.00 | 6,885.41 | 75,673 |
| 2021-12-22 | 1,470.00 | 1,490.00 | 1,465.00 | 1,485.00 | 6,749.07 | 41,469 |
| 2021-12-21 | 1,480.00 | 1,480.00 | 1,440.00 | 1,465.00 | 6,658.17 | 47,071 |
| 2021-12-20 | 1,490.00 | 1,505.00 | 1,460.00 | 1,480.00 | 6,726.34 | 53,933 |
| 2021-12-17 | 1,480.00 | 1,530.00 | 1,480.00 | 1,510.00 | 6,862.69 | 33,421 |
| 2021-12-16 | 1,540.00 | 1,545.00 | 1,495.00 | 1,495.00 | 6,794.51 | 43,666 |
| 2021-12-15 | 1,530.00 | 1,535.00 | 1,500.00 | 1,530.00 | 6,953.58 | 31,115 |
| 2021-12-14 | 1,525.00 | 1,610.00 | 1,510.00 | 1,530.00 | 6,953.58 | 134,256 |
| 2021-12-13 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 7,089.93 | 40,492 |
| 2021-12-10 | 1,570.00 | 1,575.00 | 1,545.00 | 1,570.00 | 7,135.38 | 24,660 |
| 2021-12-09 | 1,570.00 | 1,585.00 | 1,550.00 | 1,565.00 | 7,112.65 | 28,765 |
| 2021-12-08 | 1,565.00 | 1,595.00 | 1,550.00 | 1,560.00 | 7,089.93 | 77,390 |
| 2021-12-07 | 1,545.00 | 1,570.00 | 1,535.00 | 1,560.00 | 7,089.93 | 54,858 |
| 2021-12-06 | 1,575.00 | 1,575.00 | 1,515.00 | 1,545.00 | 7,021.76 | 70,848 |
| 2021-12-03 | 1,525.00 | 1,555.00 | 1,510.00 | 1,550.00 | 7,044.48 | 70,454 |
| 2021-12-02 | 1,445.00 | 1,535.00 | 1,445.00 | 1,530.00 | 6,953.58 | 89,861 |
| 2021-12-01 | 1,405.00 | 1,485.00 | 1,400.00 | 1,480.00 | 6,726.34 | 137,354 |
| 2021-11-30 | 1,495.00 | 1,525.00 | 1,410.00 | 1,435.00 | 6,521.83 | 189,052 |
| 2021-11-29 | 1,495.00 | 1,540.00 | 1,470.00 | 1,500.00 | 6,817.24 | 139,057 |
| 2021-11-26 | 1,605.00 | 1,620.00 | 1,545.00 | 1,565.00 | 7,112.65 | 159,567 |
| 2021-11-25 | 1,630.00 | 1,640.00 | 1,610.00 | 1,620.00 | 7,362.62 | 61,133 |
| 2021-11-24 | 1,605.00 | 1,630.00 | 1,585.00 | 1,625.00 | 7,385.34 | 97,802 |
| 2021-11-23 | 1,610.00 | 1,650.00 | 1,605.00 | 1,615.00 | 7,339.89 | 97,151 |
| 2021-11-22 | 1,610.00 | 1,620.00 | 1,585.00 | 1,610.00 | 7,317.17 | 97,652 |
| 2021-11-19 | 1,610.00 | 1,645.00 | 1,610.00 | 1,615.00 | 7,339.89 | 109,068 |
| 2021-11-18 | 1,650.00 | 1,650.00 | 1,600.00 | 1,625.00 | 7,385.34 | 98,283 |
| 2021-11-17 | 1,710.00 | 1,710.00 | 1,640.00 | 1,655.00 | 7,521.69 | 120,296 |
| 2021-11-16 | 1,750.00 | 1,750.00 | 1,670.00 | 1,710.00 | 7,771.65 | 163,467 |
| 2021-11-15 | 1,740.00 | 1,805.00 | 1,730.00 | 1,760.00 | 7,998.89 | 90,049 |
| 2021-11-12 | 1,670.00 | 1,765.00 | 1,670.00 | 1,750.00 | 7,953.45 | 125,174 |
| 2021-11-11 | 1,680.00 | 1,735.00 | 1,665.00 | 1,675.00 | 7,612.58 | 117,949 |
| 2021-11-10 | 1,730.00 | 1,745.00 | 1,680.00 | 1,700.00 | 7,726.20 | 117,607 |
| 2021-11-09 | 1,790.00 | 1,820.00 | 1,745.00 | 1,750.00 | 7,953.45 | 110,809 |
| 2021-11-08 | 1,745.00 | 1,810.00 | 1,660.00 | 1,790.00 | 8,135.24 | 274,248 |
| 2021-11-05 | 1,870.00 | 1,940.00 | 1,500.00 | 1,750.00 | 7,953.45 | 751,249 |
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.