Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 915.00
-13.00 (-1.40%)
Last updated: Jan 8, 2026, 12:30 PM KST
Yeong Hwa Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 898.00 | 906.00 | 882.00 | 882.00 | 854.72 | -2.11% | 138,369 |
| Nov 21, 2025 | 897.00 | 901.00 | 890.00 | 901.00 | 873.13 | - | 99,800 |
| Nov 20, 2025 | 879.00 | 913.00 | 879.00 | 901.00 | 873.13 | 1.46% | 264,948 |
| Nov 19, 2025 | 901.00 | 902.00 | 879.00 | 888.00 | 860.54 | -1.55% | 84,730 |
| Nov 18, 2025 | 887.00 | 902.00 | 876.00 | 902.00 | 874.10 | - | 329,691 |
| Nov 17, 2025 | 915.00 | 916.00 | 891.00 | 902.00 | 874.10 | -1.42% | 170,804 |
| Nov 14, 2025 | 906.00 | 921.00 | 906.00 | 915.00 | 886.70 | - | 157,499 |
| Nov 13, 2025 | 910.00 | 916.00 | 906.00 | 915.00 | 886.70 | 0.55% | 74,089 |
| Nov 12, 2025 | 906.00 | 920.00 | 903.00 | 910.00 | 881.86 | 0.44% | 112,934 |
| Nov 11, 2025 | 917.00 | 924.00 | 903.00 | 906.00 | 877.98 | -1.63% | 168,358 |
| Nov 10, 2025 | 898.00 | 933.00 | 898.00 | 921.00 | 892.52 | 2.56% | 244,573 |
| Nov 7, 2025 | 887.00 | 910.00 | 876.00 | 898.00 | 870.23 | 1.13% | 285,449 |
| Nov 6, 2025 | 900.00 | 911.00 | 883.00 | 888.00 | 860.54 | -1.33% | 62,984 |
| Nov 5, 2025 | 897.00 | 909.00 | 870.00 | 900.00 | 872.16 | 0.33% | 137,442 |
| Nov 4, 2025 | 920.00 | 920.00 | 887.00 | 897.00 | 869.26 | -0.33% | 139,739 |
| Nov 3, 2025 | 911.00 | 911.00 | 890.00 | 900.00 | 872.16 | -1.21% | 237,051 |
| Oct 31, 2025 | 919.00 | 920.00 | 871.00 | 911.00 | 882.82 | -0.87% | 242,438 |
| Oct 30, 2025 | 913.00 | 930.00 | 902.00 | 919.00 | 890.58 | 0.66% | 89,493 |
| Oct 29, 2025 | 919.00 | 921.00 | 903.00 | 913.00 | 884.76 | -0.65% | 95,768 |