Skip to main content
logo
Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,495.00
-15.00 (-0.60%)
At close: Apr 23, 2026

Youngsin Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,480.002,510.002,450.002,490.002,490.00-0.20%21,464
Apr 23, 20262,490.002,555.002,470.002,495.002,495.00-0.60%5,439
Apr 22, 20262,455.002,560.002,455.002,510.002,510.002.45%15,507
Apr 21, 20262,440.002,510.002,440.002,450.002,450.00-0.20%16,984
Apr 20, 20262,380.002,510.002,375.002,455.002,455.002.29%7,068
Apr 17, 20262,420.002,430.002,375.002,400.002,400.000.84%17,590
Apr 16, 20262,375.002,420.002,375.002,380.002,380.000.21%8,860
Apr 15, 20262,385.002,420.002,360.002,375.002,375.00-1.04%11,918
Apr 14, 20262,385.002,415.002,355.002,400.002,400.000.63%7,429
Apr 13, 20262,420.002,420.002,365.002,385.002,385.00-1,227
Apr 10, 20262,370.002,410.002,315.002,385.002,385.002.14%22,955
Apr 9, 20262,395.002,395.002,315.002,335.002,335.00-0.43%12,410
Apr 8, 20262,280.002,375.002,280.002,345.002,345.003.53%35,913
Apr 7, 20262,270.002,290.002,250.002,265.002,265.00-0.88%5,723
Apr 6, 20262,300.002,300.002,275.002,285.002,285.00-0.65%3,778
Apr 3, 20262,315.002,330.002,275.002,300.002,300.00-0.65%20,887
Apr 2, 20262,255.002,315.002,255.002,315.002,315.002.66%50,787
Apr 1, 20262,255.002,295.002,210.002,255.002,255.002.04%14,522
Mar 31, 20262,250.002,250.002,160.002,210.002,210.00-2.86%13,317
Mar 30, 20262,275.002,305.002,220.002,275.002,275.00-17,132
Mar 27, 20262,300.002,350.002,255.002,275.002,275.00-2.57%11,146
Mar 26, 20262,335.002,390.002,310.002,335.002,335.001.08%16,669
Mar 25, 20262,400.002,420.002,310.002,310.002,310.00-3.75%12,141
Mar 24, 20262,545.002,545.002,345.002,400.002,400.001.48%4,896
Mar 23, 20262,435.002,435.002,360.002,365.002,365.00-2.87%11,753
Mar 20, 20262,470.002,470.002,410.002,435.002,435.00-2.21%11,823
Mar 19, 20262,470.002,525.002,470.002,490.002,490.000.81%11,652
Mar 18, 20262,470.002,490.002,465.002,470.002,470.000.61%9,224
Mar 17, 20262,485.002,550.002,455.002,455.002,455.00-1.41%13,974
Mar 16, 20262,430.002,490.002,395.002,490.002,490.003.32%16,513
Mar 13, 20262,480.002,480.002,390.002,410.002,410.00-2.23%9,873
Mar 12, 20262,450.002,475.002,440.002,465.002,465.000.61%9,414
Mar 11, 20262,430.002,455.002,320.002,450.002,450.000.82%18,131
Mar 10, 20262,440.002,440.002,390.002,430.002,430.00-4,920
Mar 9, 20262,485.002,490.002,365.002,430.002,430.00-2.41%32,097
Mar 6, 20262,485.002,535.002,470.002,490.002,490.00-0.80%28,831
Mar 5, 20262,395.002,600.002,350.002,510.002,510.007.04%16,578
Mar 4, 20262,440.002,500.002,335.002,345.002,345.00-4.67%71,885
Mar 3, 20262,325.002,530.002,325.002,460.002,460.00-3.15%62,192
Feb 27, 20262,510.002,540.002,485.002,540.002,540.000.99%33,821
Feb 26, 20262,545.002,565.002,495.002,515.002,515.00-1.18%30,951
Feb 25, 20262,590.002,590.002,520.002,545.002,545.00-1.17%24,456
Feb 24, 20262,540.002,575.002,535.002,575.002,575.001.58%6,050
Feb 23, 20262,540.002,680.002,520.002,535.002,535.00-0.20%21,035
Feb 20, 20262,610.002,610.002,520.002,540.002,540.00-2.68%9,061
Feb 19, 20262,550.002,650.002,495.002,610.002,610.002.35%16,741
Feb 13, 20262,490.002,690.002,480.002,550.002,550.002.00%31,220
Feb 12, 20262,490.002,525.002,470.002,500.002,500.000.20%8,157
Feb 11, 20262,490.002,550.002,490.002,495.002,495.000.60%23,825
Feb 10, 20262,500.002,500.002,475.002,480.002,480.00-10,594