Yeong Hwa Meta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 854.00 | 878.00 | 854.00 | 870.00 | 4,193.04 | 51,390 |
| 2025-04-07 | 823.00 | 865.00 | 807.00 | 854.00 | 4,115.93 | 70,418 |
| 2025-04-04 | 820.00 | 829.00 | 778.00 | 823.00 | 3,966.52 | 48,962 |
| 2025-04-03 | 802.00 | 812.00 | 799.00 | 809.00 | 3,899.05 | 15,965 |
| 2025-04-02 | 815.00 | 817.00 | 801.00 | 807.00 | 3,889.41 | 13,828 |
| 2025-04-01 | 777.00 | 822.00 | 771.00 | 817.00 | 3,937.60 | 34,991 |
| 2025-03-31 | 786.00 | 798.00 | 766.00 | 778.00 | 3,749.64 | 18,755 |
| 2025-03-28 | 802.00 | 803.00 | 776.00 | 781.00 | 3,764.10 | 12,725 |
| 2025-03-27 | 811.00 | 811.00 | 793.00 | 800.00 | 3,855.67 | 13,263 |
| 2025-03-26 | 794.00 | 815.00 | 793.00 | 800.00 | 3,855.67 | 15,445 |
| 2025-03-25 | 785.00 | 810.00 | 785.00 | 794.00 | 3,826.75 | 12,116 |
| 2025-03-24 | 801.00 | 804.00 | 768.00 | 785.00 | 3,783.38 | 92,113 |
| 2025-03-21 | 834.00 | 834.00 | 797.00 | 801.00 | 3,860.49 | 71,862 |
| 2025-03-20 | 827.00 | 843.00 | 822.00 | 834.00 | 4,019.54 | 9,255 |
| 2025-03-19 | 829.00 | 839.00 | 818.00 | 827.00 | 3,985.80 | 14,400 |
| 2025-03-18 | 839.00 | 840.00 | 820.00 | 828.00 | 3,990.62 | 15,091 |
| 2025-03-17 | 830.00 | 839.00 | 823.00 | 830.00 | 4,000.26 | 7,589 |
| 2025-03-14 | 837.00 | 837.00 | 820.00 | 830.00 | 4,000.26 | 10,924 |
| 2025-03-13 | 851.00 | 855.00 | 830.00 | 837.00 | 4,033.99 | 4,305 |
| 2025-03-12 | 843.00 | 853.00 | 835.00 | 835.00 | 4,024.36 | 11,095 |
| 2025-03-11 | 854.00 | 854.00 | 842.00 | 843.00 | 4,062.91 | 5,955 |
| 2025-03-10 | 858.00 | 860.00 | 850.00 | 855.00 | 4,120.75 | 15,825 |
| 2025-03-07 | 846.00 | 854.00 | 845.00 | 853.00 | 4,111.11 | 17,685 |
| 2025-03-06 | 845.00 | 847.00 | 840.00 | 846.00 | 4,077.37 | 8,083 |
| 2025-03-05 | 841.00 | 849.00 | 833.00 | 846.00 | 4,077.37 | 12,898 |
| 2025-03-04 | 831.00 | 850.00 | 826.00 | 834.00 | 4,019.54 | 23,263 |
| 2025-02-28 | 835.00 | 844.00 | 823.00 | 831.00 | 4,005.08 | 11,347 |
| 2025-02-27 | 827.00 | 843.00 | 812.00 | 835.00 | 4,024.36 | 10,581 |
| 2025-02-26 | 850.00 | 850.00 | 795.00 | 826.00 | 3,980.98 | 19,070 |
| 2025-02-25 | 851.00 | 857.00 | 840.00 | 840.00 | 4,048.45 | 13,322 |
| 2025-02-24 | 858.00 | 861.00 | 850.00 | 851.00 | 4,101.47 | 17,981 |
| 2025-02-21 | 849.00 | 860.00 | 849.00 | 858.00 | 4,135.21 | 6,276 |
| 2025-02-20 | 859.00 | 860.00 | 852.00 | 854.00 | 4,115.93 | 6,037 |
| 2025-02-19 | 861.00 | 861.00 | 852.00 | 859.00 | 4,140.03 | 19,979 |
| 2025-02-18 | 852.00 | 864.00 | 852.00 | 861.00 | 4,149.66 | 7,257 |
| 2025-02-17 | 864.00 | 870.00 | 859.00 | 864.00 | 4,164.12 | 15,591 |
| 2025-02-14 | 861.00 | 869.00 | 856.00 | 864.00 | 4,164.12 | 11,193 |
| 2025-02-13 | 870.00 | 870.00 | 852.00 | 862.00 | 4,154.48 | 16,283 |
| 2025-02-12 | 878.00 | 878.00 | 859.00 | 870.00 | 4,193.04 | 10,565 |
| 2025-02-11 | 866.00 | 878.00 | 863.00 | 875.00 | 4,217.14 | 14,011 |
| 2025-02-10 | 871.00 | 877.00 | 859.00 | 865.00 | 4,168.94 | 8,249 |
| 2025-02-07 | 885.00 | 901.00 | 869.00 | 871.00 | 4,197.86 | 16,916 |
| 2025-02-06 | 893.00 | 920.00 | 887.00 | 895.00 | 4,313.53 | 7,118 |
| 2025-02-05 | 886.00 | 886.00 | 875.00 | 883.00 | 4,255.70 | 8,619 |
| 2025-02-04 | 859.00 | 896.00 | 859.00 | 877.00 | 4,226.78 | 10,773 |
| 2025-02-03 | 870.00 | 878.00 | 859.00 | 867.00 | 4,178.58 | 10,102 |
| 2025-01-31 | 886.00 | 889.00 | 874.00 | 879.00 | 4,236.42 | 9,574 |
| 2025-01-24 | 896.00 | 905.00 | 886.00 | 886.00 | 4,270.15 | 14,666 |
| 2025-01-23 | 904.00 | 904.00 | 899.00 | 899.00 | 4,332.81 | 5,214 |
| 2025-01-22 | 901.00 | 907.00 | 872.00 | 902.00 | 4,347.27 | 25,217 |
| 2025-01-21 | 903.00 | 912.00 | 900.00 | 901.00 | 4,342.45 | 6,545 |
| 2025-01-20 | 915.00 | 918.00 | 880.00 | 902.00 | 4,347.27 | 25,219 |
| 2025-01-17 | 933.00 | 938.00 | 904.00 | 910.00 | 4,385.82 | 20,403 |
| 2025-01-16 | 924.00 | 933.00 | 924.00 | 926.00 | 4,462.94 | 12,651 |
| 2025-01-15 | 934.00 | 937.00 | 911.00 | 924.00 | 4,453.30 | 22,532 |
| 2025-01-14 | 924.00 | 934.00 | 917.00 | 926.00 | 4,462.94 | 29,825 |
| 2025-01-13 | 926.00 | 926.00 | 909.00 | 916.00 | 4,414.74 | 20,843 |
| 2025-01-10 | 906.00 | 938.00 | 906.00 | 919.00 | 4,429.20 | 60,587 |
| 2025-01-09 | 915.00 | 915.00 | 899.00 | 906.00 | 4,366.55 | 19,188 |
| 2025-01-08 | 919.00 | 919.00 | 900.00 | 911.00 | 4,390.64 | 15,423 |
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.