Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 913.00
+1.00 (0.11%)
At close: Sep 5, 2025
Yeong Hwa Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 913.00 | 931.00 | 903.00 | 920.00 | 920.00 | 0.77% | 77,478 |
| Sep 5, 2025 | 919.00 | 919.00 | 899.00 | 913.00 | 913.00 | 0.11% | 45,642 |
| Sep 4, 2025 | 912.00 | 920.00 | 909.00 | 912.00 | 912.00 | - | 31,725 |
| Sep 3, 2025 | 938.00 | 938.00 | 907.00 | 912.00 | 912.00 | -2.77% | 82,484 |
| Sep 2, 2025 | 905.00 | 938.00 | 902.00 | 938.00 | 938.00 | 3.65% | 84,452 |
| Sep 1, 2025 | 900.00 | 910.00 | 899.00 | 905.00 | 905.00 | -1.09% | 43,262 |
| Aug 29, 2025 | 914.00 | 916.00 | 899.00 | 915.00 | 915.00 | 0.55% | 53,556 |
| Aug 28, 2025 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1.11% | 18,931 |
| Aug 27, 2025 | 922.00 | 922.00 | 892.00 | 900.00 | 900.00 | -2.39% | 96,207 |
| Aug 26, 2025 | 932.00 | 932.00 | 908.00 | 922.00 | 922.00 | -0.32% | 88,938 |
| Aug 25, 2025 | 931.00 | 936.00 | 915.00 | 925.00 | 925.00 | -0.64% | 132,056 |
| Aug 22, 2025 | 940.00 | 942.00 | 920.00 | 931.00 | 931.00 | -0.96% | 87,472 |
| Aug 21, 2025 | 938.00 | 941.00 | 920.00 | 940.00 | 940.00 | 0.21% | 164,914 |
| Aug 20, 2025 | 926.00 | 938.00 | 905.00 | 938.00 | 938.00 | 1.30% | 165,234 |
| Aug 19, 2025 | 893.00 | 931.00 | 889.00 | 926.00 | 926.00 | 3.70% | 318,827 |
| Aug 18, 2025 | 882.00 | 896.00 | 877.00 | 893.00 | 893.00 | 1.25% | 191,917 |
| Aug 14, 2025 | 878.00 | 893.00 | 871.00 | 882.00 | 882.00 | 0.80% | 76,344 |
| Aug 13, 2025 | 895.00 | 896.00 | 865.00 | 875.00 | 875.00 | -2.23% | 80,762 |
| Aug 12, 2025 | 885.00 | 899.00 | 877.00 | 895.00 | 895.00 | 1.24% | 200,119 |
| Aug 11, 2025 | 886.00 | 896.00 | 880.00 | 884.00 | 884.00 | -0.23% | 124,918 |
| Aug 8, 2025 | 862.00 | 896.00 | 862.00 | 886.00 | 886.00 | 3.14% | 348,765 |
| Aug 7, 2025 | 858.00 | 865.00 | 854.00 | 859.00 | 859.00 | 0.12% | 24,331 |
| Aug 6, 2025 | 851.00 | 876.00 | 851.00 | 858.00 | 858.00 | 0.35% | 84,938 |
| Aug 5, 2025 | 859.00 | 867.00 | 846.00 | 855.00 | 855.00 | -2.84% | 284,948 |
| Aug 4, 2025 | 814.00 | 880.00 | 803.00 | 880.00 | 880.00 | 7.84% | 323,916 |
| Aug 1, 2025 | 823.00 | 825.00 | 809.00 | 816.00 | 816.00 | -1.09% | 108,421 |
| Jul 31, 2025 | 840.00 | 840.00 | 823.00 | 825.00 | 825.00 | -0.72% | 26,433 |
| Jul 30, 2025 | 833.00 | 835.00 | 818.00 | 831.00 | 831.00 | -0.24% | 27,288 |
| Jul 29, 2025 | 833.00 | 834.00 | 818.00 | 833.00 | 833.00 | 0.73% | 35,449 |
| Jul 28, 2025 | 834.00 | 837.00 | 824.00 | 827.00 | 827.00 | -0.84% | 55,520 |
| Jul 25, 2025 | 836.00 | 837.00 | 826.00 | 834.00 | 834.00 | -0.83% | 90,737 |
| Jul 24, 2025 | 853.00 | 854.00 | 838.00 | 841.00 | 841.00 | -0.47% | 48,728 |
| Jul 23, 2025 | 844.00 | 856.00 | 837.00 | 845.00 | 845.00 | 0.12% | 55,868 |
| Jul 22, 2025 | 846.00 | 864.00 | 844.00 | 844.00 | 844.00 | -0.24% | 34,491 |
| Jul 21, 2025 | 859.00 | 859.00 | 842.00 | 846.00 | 846.00 | -1.51% | 73,130 |
| Jul 18, 2025 | 860.00 | 868.00 | 857.00 | 859.00 | 859.00 | -0.12% | 34,298 |
| Jul 17, 2025 | 854.00 | 865.00 | 854.00 | 860.00 | 860.00 | -0.81% | 49,584 |
| Jul 16, 2025 | 867.00 | 868.00 | 859.00 | 867.00 | 867.00 | 0.12% | 59,805 |
| Jul 15, 2025 | 859.00 | 870.00 | 858.00 | 866.00 | 866.00 | - | 93,125 |
| Jul 14, 2025 | 864.00 | 868.00 | 863.00 | 866.00 | 866.00 | 0.23% | 23,505 |
| Jul 11, 2025 | 866.00 | 867.00 | 863.00 | 864.00 | 864.00 | 0.35% | 63,614 |
| Jul 10, 2025 | 872.00 | 872.00 | 859.00 | 861.00 | 861.00 | - | 28,949 |
| Jul 9, 2025 | 869.00 | 870.00 | 856.00 | 861.00 | 861.00 | -0.12% | 54,749 |
| Jul 8, 2025 | 857.00 | 873.00 | 851.00 | 862.00 | 862.00 | 0.58% | 28,331 |
| Jul 7, 2025 | 856.00 | 868.00 | 852.00 | 857.00 | 857.00 | 0.12% | 59,764 |
| Jul 4, 2025 | 875.00 | 875.00 | 855.00 | 856.00 | 856.00 | -2.17% | 52,384 |
| Jul 3, 2025 | 862.00 | 879.00 | 849.00 | 875.00 | 875.00 | 2.10% | 117,067 |
| Jul 2, 2025 | 844.00 | 857.00 | 844.00 | 857.00 | 857.00 | 0.59% | 65,068 |
| Jul 1, 2025 | 844.00 | 860.00 | 844.00 | 852.00 | 852.00 | 0.95% | 86,487 |
| Jun 30, 2025 | 838.00 | 849.00 | 832.00 | 844.00 | 844.00 | 0.72% | 79,245 |