Skip to main content
logo
Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
+5.00 (0.20%)
At close: Feb 4, 2026

Youngsin Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,495.002,545.002,495.002,500.002,500.000.20%11,015
Feb 3, 20262,550.002,625.002,470.002,495.002,495.002.46%24,496
Feb 2, 20262,385.002,500.002,355.002,435.002,435.002.10%46,885
Jan 30, 20262,410.002,420.002,380.002,385.002,385.00-58,386
Jan 29, 20262,370.002,400.002,350.002,385.002,385.000.21%23,873
Jan 28, 20262,415.002,430.002,370.002,380.002,380.00-0.21%23,010
Jan 27, 20262,385.002,400.002,345.002,385.002,385.000.85%17,719
Jan 26, 20262,395.002,395.002,330.002,365.002,365.000.42%44,301
Jan 23, 20262,365.002,395.002,335.002,355.002,355.000.64%33,233
Jan 22, 20262,395.002,490.002,320.002,340.002,340.00-0.43%60,202
Jan 21, 20262,390.002,390.002,335.002,350.002,350.00-979
Jan 20, 20262,330.002,370.002,325.002,350.002,350.000.43%11,236
Jan 19, 20262,400.002,400.002,300.002,340.002,340.00-2.50%28,692
Jan 16, 20262,385.002,400.002,330.002,400.002,400.00-27,815
Jan 15, 20262,340.002,440.002,335.002,400.002,400.001.91%38,482
Jan 14, 20262,395.002,405.002,350.002,355.002,355.00-1.67%25,678
Jan 13, 20262,415.002,430.002,390.002,395.002,395.00-0.62%3,770
Jan 12, 20262,445.002,460.002,410.002,410.002,410.00-1.43%15,252
Jan 9, 20262,385.002,600.002,355.002,445.002,445.001.66%57,889
Jan 8, 20262,345.002,790.002,345.002,405.002,405.002.56%213,250
Jan 7, 20262,395.002,415.002,320.002,345.002,345.00-2.09%32,955
Jan 6, 20262,385.002,400.002,370.002,395.002,395.000.42%19,472
Jan 5, 20262,465.002,465.002,360.002,385.002,385.00-2.05%27,253
Jan 2, 20262,520.002,545.002,405.002,435.002,435.00-3.37%13,520
Dec 30, 20252,635.002,635.002,500.002,520.002,520.00-0.98%20,978
Dec 29, 20252,620.002,620.002,520.002,545.002,545.000.39%7,247
Dec 26, 20252,745.002,745.002,525.002,535.002,505.00-1.17%5,556
Dec 24, 20252,547.002,610.002,545.002,565.002,534.640.39%7,186
Dec 23, 20252,625.002,635.002,540.002,555.002,524.76-0.58%10,183
Dec 22, 20252,605.002,655.002,560.002,570.002,539.59-0.39%18,959
Dec 19, 20252,590.002,602.002,550.002,580.002,549.47-0.58%12,805
Dec 18, 20252,600.002,635.002,575.002,595.002,564.29-0.19%21,816
Dec 17, 20252,625.002,625.002,595.002,600.002,569.23-1.14%14,590
Dec 16, 20252,685.002,695.002,600.002,630.002,598.88-1.87%14,481
Dec 15, 20252,680.002,700.002,635.002,680.002,648.28-0.74%51,926
Dec 12, 20252,690.002,720.002,660.002,700.002,668.05-0.37%13,325
Dec 11, 20252,745.002,770.002,670.002,710.002,677.93-1.09%18,645
Dec 10, 20252,745.002,800.002,730.002,740.002,707.57-1.08%13,692
Dec 9, 20252,770.002,800.002,750.002,770.002,737.22-1.07%9,436
Dec 8, 20252,770.002,810.002,770.002,800.002,766.86-7,577
Dec 5, 20252,775.002,810.002,775.002,800.002,766.860.36%9,690
Dec 4, 20252,760.002,825.002,760.002,790.002,756.980.18%5,098
Dec 3, 20252,800.002,825.002,770.002,785.002,752.04-1.07%7,064
Dec 2, 20252,825.002,835.002,795.002,815.002,781.69-0.71%3,832
Dec 1, 20252,805.002,860.002,770.002,835.002,801.45-0.18%14,772
Nov 28, 20252,750.002,850.002,735.002,840.002,806.392.71%21,851
Nov 27, 20252,750.002,770.002,750.002,765.002,732.280.55%4,608
Nov 26, 20252,750.002,810.002,745.002,750.002,717.46-1.26%16,527
Nov 25, 20252,750.002,795.002,750.002,785.002,752.040.91%1,546
Nov 24, 20252,790.002,840.002,755.002,760.002,727.34-1.43%5,157