See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.11▲ 1.65%
← 007530.KQ stock page

Youngsin Metal Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,885.002,885.002,830.002,860.002,791.2628,848
2022-05-182,900.002,920.002,855.002,885.002,815.6630,818
2022-05-172,860.002,900.002,830.002,850.002,781.5029,795
2022-05-162,895.002,895.002,815.002,825.002,757.1019,551
2022-05-132,905.002,905.002,765.002,845.002,776.6226,466
2022-05-122,905.003,030.002,800.002,805.002,737.5827,681
2022-05-112,900.002,970.002,805.002,905.002,835.1860,079
2022-05-102,600.003,155.002,600.002,905.002,835.18508,907
2022-05-092,905.002,920.002,650.002,695.002,630.23125,940
2022-05-062,940.003,080.002,900.002,900.002,830.3030,610
2022-05-043,065.003,065.002,855.002,940.002,869.34127,333
2022-05-033,090.003,130.002,985.003,065.002,991.3421,871
2022-05-023,145.003,145.003,055.003,070.002,996.2228,520
2022-04-293,070.003,125.003,070.003,085.003,010.8611,985
2022-04-283,110.003,145.003,075.003,075.003,001.1034,992
2022-04-273,150.003,150.003,080.003,110.003,035.2545,235
2022-04-263,140.003,180.003,135.003,150.003,074.295,276
2022-04-253,150.003,205.003,065.003,140.003,064.53145,995
2022-04-223,165.003,210.003,165.003,200.003,123.0960,767
2022-04-213,215.003,240.003,185.003,210.003,132.8520,696
2022-04-203,220.003,245.003,195.003,220.003,142.6146,284
2022-04-193,230.003,240.003,200.003,215.003,137.7341,131
2022-04-183,270.003,285.003,210.003,230.003,152.3738,080
2022-04-153,220.003,300.003,190.003,270.003,191.4171,455
2022-04-143,220.003,220.003,165.003,200.003,123.0928,759
2022-04-133,225.003,240.003,200.003,220.003,142.6133,497
2022-04-123,190.003,260.003,190.003,225.003,147.4964,872
2022-04-113,210.003,280.003,200.003,215.003,137.7347,008
2022-04-083,235.003,275.003,210.003,230.003,152.3722,450
2022-04-073,290.003,290.003,225.003,240.003,162.1354,372
2022-04-063,355.003,390.003,270.003,325.003,245.09159,402
2022-04-053,310.003,360.003,280.003,320.003,240.21217,365
2022-04-043,260.003,300.003,250.003,295.003,215.81158,999
2022-04-013,235.003,260.003,200.003,230.003,152.3744,579
2022-03-313,225.003,275.003,210.003,235.003,157.2565,516
2022-03-303,270.003,290.003,190.003,195.003,118.2162,836
2022-03-293,260.003,300.003,250.003,260.003,181.6542,324
2022-03-283,215.003,330.003,215.003,260.003,181.6578,337
2022-03-253,220.003,245.003,200.003,215.003,137.7372,478
2022-03-243,300.003,300.003,190.003,235.003,157.25131,838
2022-03-233,280.003,390.003,260.003,290.003,210.93407,024
2022-03-223,295.003,295.003,255.003,275.003,196.2990,994
2022-03-213,245.003,295.003,225.003,285.003,206.05315,322
2022-03-183,160.003,185.003,145.003,170.003,093.8151,720
2022-03-173,110.003,200.003,110.003,130.003,054.7766,676
2022-03-163,090.003,120.003,075.003,095.003,020.6258,826
2022-03-153,060.003,090.003,060.003,075.003,001.1016,928
2022-03-143,045.003,095.003,030.003,085.003,010.8680,007
2022-03-113,075.003,120.003,030.003,070.002,996.2258,274
2022-03-103,060.003,095.003,055.003,080.003,005.9822,333
2022-03-083,030.003,095.003,030.003,050.002,976.7031,244
2022-03-073,120.003,125.003,050.003,095.003,020.6239,968
2022-03-043,075.003,100.003,075.003,090.003,015.7418,896
2022-03-033,100.003,140.003,075.003,075.003,001.1042,918
2022-03-023,070.003,085.003,005.003,025.002,952.3037,998
2022-02-283,095.003,110.003,040.003,070.002,996.2248,022
2022-02-253,100.003,135.003,065.003,080.003,005.9888,040
2022-02-243,150.003,150.003,070.003,100.003,025.49119,923
2022-02-233,115.003,140.003,105.003,120.003,045.0141,235
2022-02-223,140.003,140.003,110.003,120.003,045.0140,122
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.