Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea · Delayed Price · Currency is KRW 2,025.00
+56.00 (2.84%)
At close: Jun 29, 2026
Youngsin Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,969.00 | 2,030.00 | 1,969.00 | 2,025.00 | 2,025.00 | 2.84% | 10,754 |
| Jun 26, 2026 | 2,010.00 | 2,050.00 | 1,967.00 | 1,969.00 | 1,969.00 | -2.04% | 10,824 |
| Jun 25, 2026 | 2,005.00 | 2,020.00 | 1,981.00 | 2,010.00 | 2,010.00 | 0.50% | 14,103 |
| Jun 24, 2026 | 2,020.00 | 2,020.00 | 1,958.00 | 2,000.00 | 2,000.00 | 1.52% | 24,073 |
| Jun 23, 2026 | 1,993.00 | 2,070.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.15% | 25,080 |
| Jun 22, 2026 | 1,965.00 | 2,050.00 | 1,956.00 | 1,993.00 | 1,993.00 | -1.09% | 8,942 |
| Jun 19, 2026 | 2,045.00 | 2,050.00 | 1,993.00 | 2,015.00 | 2,015.00 | -1.47% | 15,056 |
| Jun 18, 2026 | 2,065.00 | 2,160.00 | 2,020.00 | 2,045.00 | 2,045.00 | -1.68% | 29,324 |
| Jun 17, 2026 | 2,100.00 | 2,115.00 | 2,075.00 | 2,080.00 | 2,080.00 | -0.95% | 2,945 |
| Jun 16, 2026 | 2,125.00 | 2,125.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.72% | 2,393 |
| Jun 15, 2026 | 2,105.00 | 2,110.00 | 2,000.00 | 2,085.00 | 2,085.00 | 0.24% | 7,711 |
| Jun 12, 2026 | 2,145.00 | 2,145.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.58% | 10,361 |
| Jun 11, 2026 | 2,135.00 | 2,140.00 | 2,040.00 | 2,135.00 | 2,135.00 | 1.67% | 4,986 |
| Jun 10, 2026 | 2,075.00 | 2,100.00 | 1,996.00 | 2,100.00 | 2,100.00 | 5.37% | 24,764 |
| Jun 9, 2026 | 1,960.00 | 2,095.00 | 1,945.00 | 1,993.00 | 1,993.00 | 1.68% | 54,751 |
| Jun 8, 2026 | 1,604.00 | 2,030.00 | 1,604.00 | 1,960.00 | 1,960.00 | 0.26% | 28,464 |
| Jun 5, 2026 | 2,115.00 | 2,115.00 | 1,953.00 | 1,955.00 | 1,955.00 | -4.63% | 7,836 |
| Jun 4, 2026 | 2,210.00 | 2,210.00 | 1,977.00 | 2,050.00 | 2,050.00 | 1.99% | 9,789 |
| Jun 2, 2026 | 2,025.00 | 2,115.00 | 1,980.00 | 2,010.00 | 2,010.00 | -2.90% | 23,911 |
| Jun 1, 2026 | 2,165.00 | 2,165.00 | 2,025.00 | 2,070.00 | 2,070.00 | -3.50% | 21,525 |
| May 29, 2026 | 2,180.00 | 2,180.00 | 2,100.00 | 2,145.00 | 2,145.00 | - | 14,468 |
| May 28, 2026 | 2,155.00 | 2,155.00 | 2,120.00 | 2,145.00 | 2,145.00 | 0.94% | 5,313 |
| May 27, 2026 | 2,140.00 | 2,150.00 | 2,105.00 | 2,125.00 | 2,125.00 | -1.16% | 24,808 |
| May 26, 2026 | 2,185.00 | 2,185.00 | 2,125.00 | 2,150.00 | 2,150.00 | -1.15% | 6,242 |
| May 22, 2026 | 2,220.00 | 2,220.00 | 2,080.00 | 2,175.00 | 2,175.00 | -1.36% | 19,456 |
| May 21, 2026 | 2,180.00 | 2,240.00 | 2,160.00 | 2,205.00 | 2,205.00 | 2.32% | 14,395 |
| May 20, 2026 | 2,155.00 | 2,155.00 | 2,050.00 | 2,155.00 | 2,155.00 | 3.61% | 5,792 |
| May 19, 2026 | 2,140.00 | 2,140.00 | 2,020.00 | 2,080.00 | 2,080.00 | -1.89% | 16,877 |
| May 18, 2026 | 2,180.00 | 2,180.00 | 2,045.00 | 2,120.00 | 2,120.00 | -2.53% | 19,996 |
| May 15, 2026 | 2,240.00 | 2,240.00 | 2,150.00 | 2,175.00 | 2,175.00 | -1.14% | 20,588 |
| May 14, 2026 | 2,290.00 | 2,290.00 | 2,185.00 | 2,200.00 | 2,200.00 | -2.22% | 19,397 |
| May 13, 2026 | 2,210.00 | 2,310.00 | 2,200.00 | 2,250.00 | 2,250.00 | 1.12% | 39,173 |
| May 12, 2026 | 2,345.00 | 2,345.00 | 2,210.00 | 2,225.00 | 2,225.00 | -2.63% | 53,267 |
| May 11, 2026 | 2,360.00 | 2,360.00 | 2,230.00 | 2,285.00 | 2,285.00 | -0.65% | 14,989 |
| May 8, 2026 | 2,335.00 | 2,335.00 | 2,205.00 | 2,300.00 | 2,300.00 | 0.88% | 81,024 |
| May 7, 2026 | 2,330.00 | 2,360.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.22% | 33,782 |
| May 6, 2026 | 2,420.00 | 2,420.00 | 2,285.00 | 2,285.00 | 2,285.00 | -3.79% | 44,284 |
| May 4, 2026 | 2,495.00 | 2,515.00 | 2,375.00 | 2,375.00 | 2,375.00 | -6.31% | 50,633 |
| Apr 30, 2026 | 2,585.00 | 2,675.00 | 2,485.00 | 2,535.00 | 2,535.00 | -1.74% | 24,246 |
| Apr 29, 2026 | 2,530.00 | 2,625.00 | 2,500.00 | 2,580.00 | 2,580.00 | 3.20% | 16,023 |
| Apr 28, 2026 | 2,505.00 | 2,510.00 | 2,475.00 | 2,500.00 | 2,500.00 | -0.20% | 6,956 |
| Apr 27, 2026 | 2,490.00 | 2,530.00 | 2,465.00 | 2,505.00 | 2,505.00 | 0.60% | 18,204 |
| Apr 24, 2026 | 2,480.00 | 2,510.00 | 2,450.00 | 2,490.00 | 2,490.00 | -0.20% | 21,464 |
| Apr 23, 2026 | 2,490.00 | 2,555.00 | 2,470.00 | 2,495.00 | 2,495.00 | -0.60% | 5,439 |
| Apr 22, 2026 | 2,455.00 | 2,560.00 | 2,455.00 | 2,510.00 | 2,510.00 | 2.45% | 15,507 |
| Apr 21, 2026 | 2,440.00 | 2,510.00 | 2,440.00 | 2,450.00 | 2,450.00 | -0.20% | 16,984 |
| Apr 20, 2026 | 2,380.00 | 2,510.00 | 2,375.00 | 2,455.00 | 2,455.00 | 2.29% | 7,068 |
| Apr 17, 2026 | 2,420.00 | 2,430.00 | 2,375.00 | 2,400.00 | 2,400.00 | 0.84% | 17,590 |
| Apr 16, 2026 | 2,375.00 | 2,420.00 | 2,375.00 | 2,380.00 | 2,380.00 | 0.21% | 8,860 |
| Apr 15, 2026 | 2,385.00 | 2,420.00 | 2,360.00 | 2,375.00 | 2,375.00 | -1.04% | 11,918 |