Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea · Delayed Price · Currency is KRW 1,505.00
-9.00 (-0.59%)
At close: Aug 24, 2026
Youngsin Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |