Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea · Delayed Price · Currency is KRW 1,811.00
+26.00 (1.46%)
At close: Sep 18, 2026
Youngsin Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,897.00 | 1,897.00 | 1,750.00 | 1,811.00 | 1,811.00 | 1.46% | 97,255 |
| Sep 17, 2026 | 1,510.00 | 1,864.00 | 1,494.00 | 1,785.00 | 1,785.00 | 20.28% | 661,875 |
| Sep 16, 2026 | 1,464.00 | 1,492.00 | 1,440.00 | 1,484.00 | 1,484.00 | 0.68% | 20,144 |
| Sep 15, 2026 | 1,495.00 | 1,495.00 | 1,468.00 | 1,474.00 | 1,474.00 | -1.40% | 9,457 |
| Sep 14, 2026 | 1,515.00 | 1,517.00 | 1,480.00 | 1,495.00 | 1,495.00 | -1.97% | 31,003 |
| Sep 11, 2026 | 1,530.00 | 1,530.00 | 1,482.00 | 1,525.00 | 1,525.00 | -0.33% | 14,677 |
| Sep 10, 2026 | 1,542.00 | 1,552.00 | 1,515.00 | 1,530.00 | 1,530.00 | -1.42% | 16,643 |
| Sep 9, 2026 | 1,550.00 | 1,570.00 | 1,545.00 | 1,552.00 | 1,552.00 | -1.15% | 28,405 |
| Sep 8, 2026 | 1,554.00 | 1,623.00 | 1,554.00 | 1,570.00 | 1,570.00 | 1.03% | 11,830 |
| Sep 7, 2026 | 1,578.00 | 1,578.00 | 1,539.00 | 1,554.00 | 1,554.00 | -1.52% | 11,943 |
| Sep 4, 2026 | 1,598.00 | 1,598.00 | 1,573.00 | 1,578.00 | 1,578.00 | -1.25% | 8,117 |
| Sep 3, 2026 | 1,557.00 | 1,630.00 | 1,555.00 | 1,598.00 | 1,598.00 | 2.57% | 35,031 |
| Sep 2, 2026 | 1,538.00 | 1,579.00 | 1,532.00 | 1,558.00 | 1,558.00 | 1.30% | 8,248 |
| Sep 1, 2026 | 1,522.00 | 1,550.00 | 1,503.00 | 1,538.00 | 1,538.00 | 1.05% | 10,924 |
| Aug 31, 2026 | 1,501.00 | 1,532.00 | 1,500.00 | 1,522.00 | 1,522.00 | 0.59% | 8,873 |
| Aug 28, 2026 | 1,495.00 | 1,518.00 | 1,493.00 | 1,513.00 | 1,513.00 | 1.20% | 9,746 |
| Aug 27, 2026 | 1,494.00 | 1,504.00 | 1,493.00 | 1,495.00 | 1,495.00 | 0.07% | 5,575 |
| Aug 26, 2026 | 1,485.00 | 1,530.00 | 1,445.00 | 1,494.00 | 1,494.00 | 0.61% | 88,727 |
| Aug 25, 2026 | 1,478.00 | 1,505.00 | 1,478.00 | 1,485.00 | 1,485.00 | -1.33% | 27,569 |
| Aug 24, 2026 | 1,514.00 | 1,514.00 | 1,491.00 | 1,505.00 | 1,505.00 | -0.59% | 15,406 |
| Aug 21, 2026 | 1,514.00 | 1,520.00 | 1,463.00 | 1,514.00 | 1,514.00 | - | 11,018 |
| Aug 20, 2026 | 1,484.00 | 1,517.00 | 1,484.00 | 1,514.00 | 1,514.00 | 0.13% | 17,933 |
| Aug 19, 2026 | 1,525.00 | 1,535.00 | 1,499.00 | 1,512.00 | 1,512.00 | -1.88% | 2,481 |
| Aug 18, 2026 | 1,537.00 | 1,552.00 | 1,484.00 | 1,541.00 | 1,541.00 | 0.26% | 33,656 |
| Aug 14, 2026 | 1,568.00 | 1,569.00 | 1,536.00 | 1,537.00 | 1,537.00 | -1.98% | 19,178 |
| Aug 13, 2026 | 1,568.00 | 1,568.00 | 1,549.00 | 1,568.00 | 1,568.00 | - | 3,271 |
| Aug 12, 2026 | 1,573.00 | 1,573.00 | 1,542.00 | 1,568.00 | 1,568.00 | -0.32% | 3,884 |
| Aug 11, 2026 | 1,563.00 | 1,582.00 | 1,502.00 | 1,573.00 | 1,573.00 | 1.09% | 7,689 |
| Aug 10, 2026 | 1,585.00 | 1,597.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.38% | 4,279 |
| Aug 7, 2026 | 1,602.00 | 1,649.00 | 1,575.00 | 1,594.00 | 1,594.00 | -0.99% | 3,667 |
| Aug 6, 2026 | 1,567.00 | 1,642.00 | 1,531.00 | 1,610.00 | 1,610.00 | 2.74% | 11,337 |
| Aug 5, 2026 | 1,530.00 | 1,567.00 | 1,517.00 | 1,567.00 | 1,567.00 | 3.30% | 8,798 |
| Aug 4, 2026 | 1,521.00 | 1,600.00 | 1,502.00 | 1,517.00 | 1,517.00 | - | 21,862 |
| Aug 3, 2026 | 1,487.00 | 1,545.00 | 1,487.00 | 1,517.00 | 1,517.00 | 2.02% | 31,744 |
| Jul 31, 2026 | 1,473.00 | 1,588.00 | 1,395.00 | 1,487.00 | 1,487.00 | 0.95% | 83,146 |
| Jul 30, 2026 | 1,505.00 | 1,558.00 | 1,467.00 | 1,473.00 | 1,473.00 | -5.46% | 21,715 |
| Jul 29, 2026 | 1,532.00 | 1,587.00 | 1,521.00 | 1,558.00 | 1,558.00 | -0.70% | 44,367 |
| Jul 28, 2026 | 1,667.00 | 1,667.00 | 1,532.00 | 1,569.00 | 1,569.00 | -1.57% | 17,147 |
| Jul 27, 2026 | 1,652.00 | 1,656.00 | 1,555.00 | 1,594.00 | 1,594.00 | -3.51% | 47,688 |
| Jul 24, 2026 | 1,698.00 | 1,711.00 | 1,647.00 | 1,652.00 | 1,652.00 | -2.71% | 14,556 |
| Jul 23, 2026 | 1,707.00 | 1,780.00 | 1,685.00 | 1,698.00 | 1,698.00 | -0.47% | 51,420 |
| Jul 22, 2026 | 1,800.00 | 1,801.00 | 1,700.00 | 1,706.00 | 1,706.00 | -3.45% | 19,546 |
| 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 |