Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 951.00
-2.00 (-0.21%)
Feb 5, 2026, 3:30 PM KST
Yeong Hwa Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 955.00 | 960.00 | 946.00 | 951.00 | 951.00 | -0.21% | 154,822 |
| Feb 4, 2026 | 940.00 | 962.00 | 935.00 | 953.00 | 953.00 | 1.38% | 238,255 |
| Feb 3, 2026 | 936.00 | 950.00 | 930.00 | 940.00 | 940.00 | - | 177,609 |
| Feb 2, 2026 | 961.00 | 973.00 | 934.00 | 940.00 | 940.00 | -2.89% | 250,688 |
| Jan 30, 2026 | 952.00 | 973.00 | 935.00 | 968.00 | 968.00 | 1.68% | 305,732 |
| Jan 29, 2026 | 937.00 | 953.00 | 920.00 | 952.00 | 952.00 | 1.93% | 417,526 |
| Jan 28, 2026 | 948.00 | 948.00 | 932.00 | 934.00 | 934.00 | -1.27% | 318,675 |
| Jan 27, 2026 | 960.00 | 960.00 | 943.00 | 946.00 | 946.00 | -0.73% | 195,532 |
| Jan 26, 2026 | 961.00 | 962.00 | 945.00 | 953.00 | 953.00 | -0.42% | 164,140 |
| Jan 23, 2026 | 960.00 | 960.00 | 939.00 | 957.00 | 957.00 | -0.31% | 221,527 |
| Jan 22, 2026 | 961.00 | 973.00 | 930.00 | 960.00 | 960.00 | -0.10% | 403,696 |
| Jan 21, 2026 | 975.00 | 980.00 | 954.00 | 961.00 | 961.00 | -1.54% | 241,427 |
| Jan 20, 2026 | 990.00 | 991.00 | 959.00 | 976.00 | 976.00 | -1.01% | 312,195 |
| Jan 19, 2026 | 1,005.00 | 1,017.00 | 985.00 | 986.00 | 986.00 | -1.60% | 290,777 |
| Jan 16, 2026 | 1,020.00 | 1,020.00 | 983.00 | 1,002.00 | 1,002.00 | - | 270,404 |
| Jan 15, 2026 | 1,020.00 | 1,020.00 | 981.00 | 1,002.00 | 1,002.00 | 2.35% | 552,633 |
| Jan 14, 2026 | 988.00 | 1,009.00 | 950.00 | 979.00 | 979.00 | -0.91% | 516,523 |
| Jan 13, 2026 | 925.00 | 1,028.00 | 918.00 | 988.00 | 988.00 | 7.39% | 1,627,491 |
| Jan 12, 2026 | 914.00 | 950.00 | 910.00 | 920.00 | 920.00 | 0.66% | 80,049 |
| Jan 9, 2026 | 911.00 | 924.00 | 903.00 | 914.00 | 914.00 | 0.33% | 112,093 |
| Jan 8, 2026 | 937.00 | 937.00 | 909.00 | 911.00 | 911.00 | -1.83% | 155,645 |
| Jan 7, 2026 | 914.00 | 930.00 | 911.00 | 928.00 | 928.00 | 1.53% | 172,516 |
| Jan 6, 2026 | 945.00 | 954.00 | 905.00 | 914.00 | 914.00 | -3.28% | 392,763 |
| Jan 5, 2026 | 950.00 | 958.00 | 935.00 | 945.00 | 945.00 | -0.53% | 83,842 |
| Jan 2, 2026 | 942.00 | 958.00 | 942.00 | 950.00 | 950.00 | - | 86,562 |
| Dec 30, 2025 | 952.00 | 961.00 | 943.00 | 950.00 | 950.00 | -0.21% | 73,988 |
| Dec 29, 2025 | 970.00 | 970.00 | 939.00 | 952.00 | 952.00 | -1.86% | 97,514 |
| Dec 26, 2025 | 970.00 | 988.00 | 942.00 | 970.00 | 940.00 | - | 294,193 |
| Dec 24, 2025 | 974.00 | 983.00 | 957.00 | 970.00 | 940.00 | -0.41% | 128,704 |
| Dec 23, 2025 | 997.00 | 997.00 | 970.00 | 974.00 | 943.88 | -1.81% | 216,901 |
| Dec 22, 2025 | 937.00 | 999.00 | 937.00 | 992.00 | 961.32 | 5.87% | 693,941 |
| Dec 19, 2025 | 940.00 | 948.00 | 925.00 | 937.00 | 908.02 | -0.32% | 44,295 |
| Dec 18, 2025 | 932.00 | 940.00 | 925.00 | 940.00 | 910.93 | 0.86% | 62,627 |
| Dec 17, 2025 | 930.00 | 947.00 | 926.00 | 932.00 | 903.18 | 0.22% | 86,506 |
| Dec 16, 2025 | 950.00 | 950.00 | 921.00 | 930.00 | 901.24 | -2.11% | 91,373 |
| Dec 15, 2025 | 950.00 | 955.00 | 936.00 | 950.00 | 920.62 | -0.21% | 64,020 |
| Dec 12, 2025 | 926.00 | 961.00 | 926.00 | 952.00 | 922.56 | 2.81% | 172,187 |
| Dec 11, 2025 | 925.00 | 933.00 | 920.00 | 926.00 | 897.36 | 0.11% | 60,233 |
| Dec 10, 2025 | 926.00 | 933.00 | 916.00 | 925.00 | 896.39 | -0.11% | 39,527 |
| Dec 9, 2025 | 937.00 | 944.00 | 925.00 | 926.00 | 897.36 | -1.91% | 99,828 |
| Dec 8, 2025 | 900.00 | 950.00 | 895.00 | 944.00 | 914.80 | 4.89% | 336,335 |
| Dec 5, 2025 | 886.00 | 910.00 | 882.00 | 900.00 | 872.16 | 1.58% | 89,427 |
| Dec 4, 2025 | 886.00 | 909.00 | 884.00 | 886.00 | 858.60 | - | 60,562 |
| Dec 3, 2025 | 877.00 | 892.00 | 877.00 | 886.00 | 858.60 | 0.57% | 55,834 |
| Dec 2, 2025 | 878.00 | 895.00 | 873.00 | 881.00 | 853.75 | 0.34% | 73,092 |
| Dec 1, 2025 | 879.00 | 890.00 | 873.00 | 878.00 | 850.85 | -0.11% | 55,502 |
| Nov 28, 2025 | 882.00 | 910.00 | 877.00 | 879.00 | 851.81 | -0.68% | 100,140 |
| Nov 27, 2025 | 879.00 | 885.00 | 873.00 | 885.00 | 857.63 | - | 90,959 |
| Nov 26, 2025 | 883.00 | 899.00 | 873.00 | 885.00 | 857.63 | 0.11% | 113,647 |
| Nov 25, 2025 | 882.00 | 891.00 | 875.00 | 884.00 | 856.66 | 0.23% | 102,348 |