Youngsin Metal Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 2,800.00 | 2,800.00 | 2,720.00 | 2,795.00 | 2,727.83 | 63,476 |
| 2021-11-23 | 2,790.00 | 2,875.00 | 2,770.00 | 2,795.00 | 2,727.83 | 96,074 |
| 2021-11-22 | 2,700.00 | 2,775.00 | 2,630.00 | 2,740.00 | 2,674.15 | 45,877 |
| 2021-11-19 | 2,735.00 | 2,770.00 | 2,630.00 | 2,700.00 | 2,635.11 | 95,527 |
| 2021-11-18 | 2,745.00 | 2,770.00 | 2,705.00 | 2,770.00 | 2,703.43 | 61,063 |
| 2021-11-17 | 2,840.00 | 2,840.00 | 2,760.00 | 2,770.00 | 2,703.43 | 66,446 |
| 2021-11-16 | 2,895.00 | 2,895.00 | 2,765.00 | 2,840.00 | 2,771.74 | 89,976 |
| 2021-11-15 | 2,785.00 | 2,910.00 | 2,785.00 | 2,895.00 | 2,825.42 | 73,780 |
| 2021-11-12 | 2,830.00 | 2,855.00 | 2,745.00 | 2,780.00 | 2,713.19 | 64,714 |
| 2021-11-11 | 2,730.00 | 2,885.00 | 2,715.00 | 2,830.00 | 2,761.98 | 115,101 |
| 2021-11-10 | 2,695.00 | 2,770.00 | 2,650.00 | 2,770.00 | 2,703.43 | 35,180 |
| 2021-11-09 | 2,795.00 | 2,795.00 | 2,690.00 | 2,695.00 | 2,630.23 | 84,387 |
| 2021-11-08 | 2,690.00 | 2,825.00 | 2,680.00 | 2,795.00 | 2,727.83 | 32,114 |
| 2021-11-05 | 2,730.00 | 2,780.00 | 2,640.00 | 2,715.00 | 2,649.75 | 85,437 |
| 2021-11-04 | 2,820.00 | 2,900.00 | 2,720.00 | 2,745.00 | 2,679.03 | 73,865 |
| 2021-11-03 | 2,820.00 | 2,925.00 | 2,790.00 | 2,815.00 | 2,747.34 | 29,150 |
| 2021-11-02 | 2,850.00 | 2,850.00 | 2,770.00 | 2,820.00 | 2,752.22 | 67,197 |
| 2021-11-01 | 2,900.00 | 2,915.00 | 2,820.00 | 2,840.00 | 2,771.74 | 60,784 |
| 2021-10-29 | 2,965.00 | 2,995.00 | 2,915.00 | 2,930.00 | 2,859.58 | 37,456 |
| 2021-10-28 | 3,015.00 | 3,030.00 | 2,960.00 | 2,965.00 | 2,893.74 | 34,781 |
| 2021-10-27 | 3,065.00 | 3,150.00 | 2,980.00 | 2,980.00 | 2,908.38 | 48,049 |
| 2021-10-26 | 3,040.00 | 3,100.00 | 3,000.00 | 3,050.00 | 2,976.70 | 52,118 |
| 2021-10-25 | 2,925.00 | 3,120.00 | 2,925.00 | 3,050.00 | 2,976.70 | 77,783 |
| 2021-10-22 | 2,955.00 | 2,975.00 | 2,885.00 | 2,915.00 | 2,844.94 | 59,526 |
| 2021-10-21 | 2,985.00 | 3,010.00 | 2,955.00 | 2,955.00 | 2,883.98 | 34,242 |
| 2021-10-20 | 2,985.00 | 3,015.00 | 2,970.00 | 2,985.00 | 2,913.26 | 71,784 |
| 2021-10-19 | 3,125.00 | 3,125.00 | 2,985.00 | 2,995.00 | 2,923.02 | 93,934 |
| 2021-10-18 | 3,085.00 | 3,130.00 | 3,080.00 | 3,095.00 | 3,020.62 | 71,033 |
| 2021-10-15 | 3,045.00 | 3,135.00 | 3,045.00 | 3,075.00 | 3,001.10 | 82,983 |
| 2021-10-14 | 3,025.00 | 3,100.00 | 2,995.00 | 3,030.00 | 2,957.18 | 148,779 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.