Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea · Delayed Price · Currency is KRW 1,767.00
-74.00 (-4.02%)
At close: Jul 21, 2026
Youngsin Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,802.00 | 1,844.00 | 1,660.00 | 1,767.00 | 1,767.00 | -4.02% | 61,652 |
| Jul 20, 2026 | 1,850.00 | 1,870.00 | 1,802.00 | 1,841.00 | 1,841.00 | -0.81% | 12,412 |
| Jul 16, 2026 | 1,870.00 | 1,911.00 | 1,840.00 | 1,856.00 | 1,856.00 | -2.42% | 15,972 |
| Jul 15, 2026 | 1,860.00 | 1,964.00 | 1,850.00 | 1,902.00 | 1,902.00 | -0.83% | 11,262 |
| Jul 14, 2026 | 1,802.00 | 1,920.00 | 1,802.00 | 1,918.00 | 1,918.00 | 2.02% | 22,353 |
| Jul 13, 2026 | 1,996.00 | 1,996.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.64% | 34,455 |
| Jul 10, 2026 | 1,938.00 | 1,951.00 | 1,886.00 | 1,931.00 | 1,931.00 | -0.36% | 34,366 |
| Jul 9, 2026 | 2,010.00 | 2,010.00 | 1,886.00 | 1,938.00 | 1,938.00 | -2.37% | 13,679 |
| Jul 8, 2026 | 1,950.00 | 1,995.00 | 1,941.00 | 1,985.00 | 1,985.00 | 1.79% | 6,618 |
| Jul 7, 2026 | 2,025.00 | 2,025.00 | 1,906.00 | 1,950.00 | 1,950.00 | -2.99% | 13,860 |
| Jul 6, 2026 | 1,949.00 | 2,030.00 | 1,922.00 | 2,010.00 | 2,010.00 | 3.13% | 3,718 |
| Jul 3, 2026 | 1,911.00 | 2,010.00 | 1,902.00 | 1,949.00 | 1,949.00 | 2.31% | 28,992 |
| Jul 2, 2026 | 1,985.00 | 2,045.00 | 1,905.00 | 1,905.00 | 1,905.00 | -4.75% | 17,142 |
| Jul 1, 2026 | 2,050.00 | 2,095.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.99% | 10,930 |
| Jun 30, 2026 | 2,025.00 | 2,025.00 | 1,988.00 | 2,020.00 | 2,020.00 | -0.25% | 7,344 |
| 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 |