Skip to main content
logo
Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
+50.00 (1.86%)
At close: Aug 28, 2025

Youngsin Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,685.002,780.002,685.002,735.00-1.86%24,988
Aug 27, 20252,700.002,735.002,660.002,685.00--0.92%26,584
Aug 26, 20252,700.002,775.002,690.002,710.00--17,220
Aug 25, 20252,710.002,735.002,700.002,710.00--1.09%16,719
Aug 22, 20252,775.002,790.002,720.002,740.00--1.26%5,660
Aug 21, 20252,780.002,800.002,725.002,775.00--0.18%51,728
Aug 20, 20252,710.002,785.002,665.002,780.00-1.83%24,962
Aug 19, 20252,730.002,745.002,545.002,730.00--1.09%61,771
Aug 18, 20252,780.002,800.002,680.002,760.00--1.43%33,751
Aug 14, 20252,665.002,825.002,665.002,800.00-4.09%47,036
Aug 13, 20252,685.002,740.002,685.002,690.00--0.74%8,564
Aug 12, 20252,665.002,760.002,640.002,710.00-2.26%40,334
Aug 11, 20252,675.002,705.002,640.002,650.00--1.49%35,266
Aug 8, 20252,720.002,745.002,680.002,690.00--0.92%26,440
Aug 7, 20252,720.002,740.002,710.002,715.00--47,170
Aug 6, 20252,700.002,730.002,630.002,715.00-0.56%15,611
Aug 5, 20252,760.002,760.002,685.002,700.00--1.10%18,877
Aug 4, 20252,655.002,745.002,635.002,730.00-2.82%12,114
Aug 1, 20252,735.002,800.002,640.002,655.00--2.75%26,206
Jul 31, 20252,535.002,875.002,535.002,730.00-7.91%134,218
Jul 30, 20252,740.002,740.002,510.002,530.00--7.66%208,140
Jul 29, 20252,800.002,800.002,620.002,740.00-0.18%64,780
Jul 28, 20252,765.002,805.002,695.002,735.00--1.08%22,255
Jul 25, 20252,870.002,875.002,765.002,765.00--3.66%21,475
Jul 24, 20252,925.002,935.002,845.002,870.00--2.55%17,863
Jul 23, 20252,945.002,980.002,940.002,945.00--1.17%70,473
Jul 22, 20252,970.002,985.002,940.002,980.00-0.34%119,104
Jul 21, 20253,000.003,000.002,950.002,970.00--1.00%119,393
Jul 18, 20253,000.003,000.002,980.003,000.00-0.50%167,239
Jul 17, 20252,990.003,000.002,970.002,985.00--0.17%123,437
Jul 16, 20252,975.003,005.002,955.002,990.00--111,401
Jul 15, 20253,000.003,000.002,975.002,990.00-0.17%53,820
Jul 14, 20252,970.002,995.002,925.002,985.00-0.51%118,534
Jul 11, 20253,010.003,035.002,950.002,970.00--1.00%151,167
Jul 10, 20252,995.003,030.002,960.003,000.00--0.17%129,620
Jul 9, 20252,945.003,040.002,940.003,005.00-2.91%179,520
Jul 8, 20252,900.002,945.002,855.002,920.00-0.86%189,050
Jul 7, 20252,880.002,925.002,865.002,895.00-1.58%147,141
Jul 4, 20252,850.002,920.002,730.002,850.00-4.97%546,098
Jul 3, 20252,580.002,950.002,580.002,715.00-8.60%689,818
Jul 2, 20252,535.002,535.002,455.002,500.00--1.38%42,881
Jul 1, 20252,600.002,600.002,510.002,535.00--2.50%41,552
Jun 30, 20252,580.002,700.002,520.002,600.00--125,548
Jun 27, 20252,550.002,800.002,475.002,600.00-12.80%673,681
Jun 26, 20252,290.002,340.002,285.002,305.00-0.66%45,511
Jun 25, 20252,280.002,345.002,280.002,290.00--0.65%35,795
Jun 24, 20252,330.002,370.002,290.002,305.00--0.22%23,876
Jun 23, 20252,315.002,315.002,265.002,310.00-0.22%9,757
Jun 20, 20252,385.002,385.002,270.002,305.00--0.43%20,275
Jun 19, 20252,250.002,315.002,250.002,315.00-2.89%6,924