Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 3,750.00
-30.00 (-0.79%)
Oct 8, 2026, 3:30 PM KST
Yeong Hwa Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,780.00 | 3,895.00 | 3,730.00 | 3,750.00 | 3,750.00 | -0.79% | 10,687 |
| Oct 7, 2026 | 3,625.00 | 3,790.00 | 3,625.00 | 3,780.00 | 3,780.00 | 2.58% | 22,361 |
| Oct 6, 2026 | 3,600.00 | 3,710.00 | 3,570.00 | 3,685.00 | 3,685.00 | 3.80% | 26,536 |
| Oct 2, 2026 | 3,500.00 | 3,565.00 | 3,470.00 | 3,550.00 | 3,550.00 | 1.87% | 14,158 |
| Oct 1, 2026 | 3,450.00 | 3,485.00 | 3,410.00 | 3,485.00 | 3,485.00 | 2.35% | 9,371 |
| Sep 30, 2026 | 3,550.00 | 3,550.00 | 3,405.00 | 3,405.00 | 3,405.00 | -1.30% | 27,269 |
| Sep 29, 2026 | 3,520.00 | 3,560.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.99% | 11,075 |
| Sep 28, 2026 | 3,765.00 | 3,980.00 | 3,520.00 | 3,520.00 | 3,520.00 | -1.12% | 68,194 |
| Sep 23, 2026 | 3,635.00 | 3,635.00 | 3,475.00 | 3,560.00 | 3,560.00 | -1.11% | 24,753 |
| Sep 22, 2026 | 3,700.00 | 3,795.00 | 3,525.00 | 3,600.00 | 3,600.00 | -1.50% | 31,640 |
| Sep 21, 2026 | 3,700.00 | 3,700.00 | 3,615.00 | 3,655.00 | 3,655.00 | 0.14% | 6,076 |
| Sep 18, 2026 | 3,690.00 | 3,695.00 | 3,610.00 | 3,650.00 | 3,650.00 | - | 9,425 |
| Sep 17, 2026 | 3,600.00 | 3,655.00 | 3,580.00 | 3,650.00 | 3,650.00 | 1.96% | 6,272 |
| Sep 16, 2026 | 3,740.00 | 3,740.00 | 3,570.00 | 3,580.00 | 3,580.00 | -2.05% | 20,258 |
| Sep 15, 2026 | 3,805.00 | 3,805.00 | 3,620.00 | 3,655.00 | 3,655.00 | -1.88% | 17,451 |
| Sep 14, 2026 | 3,900.00 | 3,900.00 | 3,685.00 | 3,725.00 | 3,725.00 | -1.32% | 17,631 |
| Sep 11, 2026 | 3,835.00 | 3,835.00 | 3,765.00 | 3,775.00 | 3,775.00 | -1.18% | 11,089 |
| Sep 10, 2026 | 3,845.00 | 3,850.00 | 3,805.00 | 3,820.00 | 3,820.00 | -0.65% | 3,970 |
| Sep 9, 2026 | 4,000.00 | 4,000.00 | 3,825.00 | 3,845.00 | 3,845.00 | -1.28% | 11,973 |
| Sep 8, 2026 | 3,990.00 | 3,990.00 | 3,895.00 | 3,895.00 | 3,895.00 | -1.39% | 10,675 |
| Sep 7, 2026 | 4,015.00 | 4,015.00 | 3,895.00 | 3,950.00 | 3,950.00 | -1.62% | 5,542 |
| Sep 4, 2026 | 4,100.00 | 4,100.00 | 3,955.00 | 4,015.00 | 4,015.00 | 0.25% | 11,603 |
| Sep 3, 2026 | 4,025.00 | 4,045.00 | 3,990.00 | 4,005.00 | 4,005.00 | -0.50% | 8,160 |
| Sep 2, 2026 | 4,090.00 | 4,100.00 | 4,010.00 | 4,025.00 | 4,025.00 | -1.83% | 6,725 |
| Sep 1, 2026 | 4,130.00 | 4,155.00 | 4,065.00 | 4,100.00 | 4,100.00 | -1.44% | 19,181 |
| Aug 31, 2026 | 4,070.00 | 4,260.00 | 3,965.00 | 4,160.00 | 4,160.00 | 1.46% | 90,551 |
| Aug 28, 2026 | 4,005.00 | 4,290.00 | 3,765.00 | 4,100.00 | 4,100.00 | 2.12% | 78,638 |
| Aug 10, 2026 | 3,975.00 | 4,090.00 | 3,975.00 | 4,015.00 | 4,015.00 | 0.50% | 40,875 |
| Aug 7, 2026 | 4,000.00 | 4,130.00 | 3,935.00 | 3,995.00 | 3,995.00 | 1.91% | 46,762 |
| Aug 6, 2026 | 3,960.00 | 4,005.00 | 3,920.00 | 3,920.00 | 3,920.00 | -1.88% | 15,002 |
| Aug 5, 2026 | 4,050.00 | 4,050.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.50% | 27,133 |
| Aug 4, 2026 | 4,050.00 | 4,050.00 | 3,965.00 | 4,015.00 | 4,015.00 | 1.52% | 9,032 |
| Aug 3, 2026 | 3,715.00 | 4,000.00 | 3,695.00 | 3,955.00 | 3,955.00 | 0.13% | 23,839 |
| Jul 31, 2026 | 4,100.00 | 4,140.00 | 3,905.00 | 3,950.00 | 3,950.00 | 0.13% | 17,528 |
| Jul 30, 2026 | 3,875.00 | 4,115.00 | 3,840.00 | 3,945.00 | 3,945.00 | 1.15% | 27,169 |
| Jul 29, 2026 | 3,960.00 | 4,235.00 | 3,860.00 | 3,900.00 | 3,900.00 | -2.50% | 51,653 |
| Jul 28, 2026 | 4,035.00 | 4,105.00 | 3,940.00 | 4,000.00 | 4,000.00 | -1.96% | 26,727 |
| Jul 27, 2026 | 4,070.00 | 4,140.00 | 4,040.00 | 4,080.00 | 4,080.00 | 0.12% | 7,943 |
| Jul 24, 2026 | 4,085.00 | 4,145.00 | 4,065.00 | 4,075.00 | 4,075.00 | -0.24% | 9,735 |
| Jul 23, 2026 | 4,050.00 | 4,125.00 | 4,050.00 | 4,085.00 | 4,085.00 | 0.86% | 9,030 |
| Jul 22, 2026 | 4,100.00 | 4,235.00 | 4,035.00 | 4,050.00 | 4,050.00 | -1.22% | 30,077 |
| Jul 21, 2026 | 4,010.00 | 4,150.00 | 4,005.00 | 4,100.00 | 4,100.00 | 2.24% | 34,577 |
| Jul 20, 2026 | 4,160.00 | 4,215.00 | 4,000.00 | 4,010.00 | 4,010.00 | -3.61% | 79,512 |
| Jul 16, 2026 | 4,290.00 | 4,290.00 | 4,110.00 | 4,160.00 | 4,160.00 | -0.24% | 31,275 |
| Jul 15, 2026 | 4,120.00 | 4,190.00 | 4,060.00 | 4,170.00 | 4,170.00 | 1.21% | 35,099 |
| Jul 14, 2026 | 4,080.00 | 4,135.00 | 4,010.00 | 4,120.00 | 4,120.00 | 0.12% | 42,682 |
| Jul 13, 2026 | 4,295.00 | 4,340.00 | 4,025.00 | 4,115.00 | 4,115.00 | -1.32% | 77,740 |
| Jul 10, 2026 | 4,255.00 | 4,420.00 | 4,080.00 | 4,170.00 | 4,170.00 | -2.00% | 103,267 |
| Jul 9, 2026 | 4,265.00 | 4,430.00 | 4,200.00 | 4,255.00 | 4,255.00 | -0.23% | 41,793 |
| Jul 8, 2026 | 4,440.00 | 4,440.00 | 4,265.00 | 4,265.00 | 4,265.00 | -2.85% | 35,105 |