Skip to main content
logo
Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,155.00
+75.00 (3.61%)
At close: May 20, 2026

Youngsin Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,155.002,155.002,050.002,155.002,155.003.61%5,792
May 19, 20262,140.002,140.002,020.002,080.002,080.00-1.89%16,877
May 18, 20262,180.002,180.002,045.002,120.002,120.00-2.53%19,996
May 15, 20262,240.002,240.002,150.002,175.002,175.00-1.14%20,588
May 14, 20262,290.002,290.002,185.002,200.002,200.00-2.22%19,397
May 13, 20262,210.002,310.002,200.002,250.002,250.001.12%39,173
May 12, 20262,345.002,345.002,210.002,225.002,225.00-2.63%53,267
May 11, 20262,360.002,360.002,230.002,285.002,285.00-0.65%14,989
May 8, 20262,335.002,335.002,205.002,300.002,300.000.88%81,024
May 7, 20262,330.002,360.002,250.002,280.002,280.00-0.22%33,782
May 6, 20262,420.002,420.002,285.002,285.002,285.00-3.79%44,284
May 4, 20262,495.002,515.002,375.002,375.002,375.00-6.31%50,633
Apr 30, 20262,585.002,675.002,485.002,535.002,535.00-1.74%24,246
Apr 29, 20262,530.002,625.002,500.002,580.002,580.003.20%16,023
Apr 28, 20262,505.002,510.002,475.002,500.002,500.00-0.20%6,956
Apr 27, 20262,490.002,530.002,465.002,505.002,505.000.60%18,204
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%12,818
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%11,757
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%23,073
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