Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 975.00
-17.00 (-1.71%)
May 19, 2026, 3:30 PM KST
Yeong Hwa Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 999.00 | 1,003.00 | 962.00 | 992.00 | 992.00 | 0.71% | 259,234 |
| May 15, 2026 | 1,019.00 | 1,021.00 | 985.00 | 985.00 | 985.00 | -2.86% | 326,544 |
| May 14, 2026 | 1,005.00 | 1,019.00 | 994.00 | 1,014.00 | 1,014.00 | 1.20% | 242,232 |
| May 13, 2026 | 1,000.00 | 1,028.00 | 991.00 | 1,002.00 | 1,002.00 | -0.30% | 394,404 |
| May 12, 2026 | 1,025.00 | 1,032.00 | 993.00 | 1,005.00 | 1,005.00 | -1.86% | 454,549 |
| May 11, 2026 | 1,059.00 | 1,059.00 | 1,000.00 | 1,024.00 | 1,024.00 | -3.31% | 472,645 |
| May 8, 2026 | 1,060.00 | 1,060.00 | 1,049.00 | 1,059.00 | 1,059.00 | -0.28% | 194,011 |
| May 7, 2026 | 1,049.00 | 1,070.00 | 1,043.00 | 1,062.00 | 1,062.00 | 1.24% | 276,453 |
| May 6, 2026 | 1,080.00 | 1,089.00 | 1,046.00 | 1,049.00 | 1,049.00 | -3.41% | 524,978 |
| May 4, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,086.00 | 1,086.00 | -1.45% | 263,967 |
| Apr 30, 2026 | 1,135.00 | 1,136.00 | 1,093.00 | 1,102.00 | 1,102.00 | -2.99% | 393,340 |
| Apr 29, 2026 | 1,119.00 | 1,136.00 | 1,109.00 | 1,136.00 | 1,136.00 | 2.53% | 565,569 |
| Apr 28, 2026 | 1,077.00 | 1,130.00 | 1,061.00 | 1,108.00 | 1,108.00 | 3.65% | 599,716 |
| Apr 27, 2026 | 1,094.00 | 1,094.00 | 1,060.00 | 1,069.00 | 1,069.00 | -0.74% | 215,762 |
| Apr 24, 2026 | 1,062.00 | 1,088.00 | 1,060.00 | 1,077.00 | 1,077.00 | 0.65% | 241,184 |
| Apr 23, 2026 | 1,086.00 | 1,086.00 | 1,054.00 | 1,070.00 | 1,070.00 | -1.11% | 336,600 |
| Apr 22, 2026 | 1,095.00 | 1,095.00 | 1,052.00 | 1,082.00 | 1,082.00 | -0.82% | 339,427 |
| Apr 21, 2026 | 1,091.00 | 1,116.00 | 1,089.00 | 1,091.00 | 1,091.00 | 0.09% | 294,146 |
| Apr 20, 2026 | 1,099.00 | 1,100.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.18% | 208,189 |
| Apr 17, 2026 | 1,116.00 | 1,116.00 | 1,089.00 | 1,103.00 | 1,103.00 | -0.18% | 186,421 |
| Apr 16, 2026 | 1,075.00 | 1,106.00 | 1,061.00 | 1,105.00 | 1,105.00 | 2.89% | 405,511 |
| Apr 15, 2026 | 1,073.00 | 1,080.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.28% | 310,849 |
| Apr 14, 2026 | 1,063.00 | 1,075.00 | 1,053.00 | 1,071.00 | 1,071.00 | 1.23% | 296,297 |
| Apr 13, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,058.00 | 1,058.00 | -1.21% | 248,549 |
| Apr 10, 2026 | 1,086.00 | 1,168.00 | 1,046.00 | 1,071.00 | 1,071.00 | 4.49% | 1,513,224 |
| Apr 9, 2026 | 1,025.00 | 1,030.00 | 1,008.00 | 1,025.00 | 1,025.00 | -0.29% | 210,133 |
| Apr 8, 2026 | 1,024.00 | 1,038.00 | 1,018.00 | 1,028.00 | 1,028.00 | 2.29% | 275,003 |
| Apr 7, 2026 | 995.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | - | 170,606 |
| Apr 6, 2026 | 1,028.00 | 1,035.00 | 1,001.00 | 1,005.00 | 1,005.00 | -2.14% | 191,468 |
| Apr 3, 2026 | 1,040.00 | 1,040.00 | 1,016.00 | 1,027.00 | 1,027.00 | 2.60% | 102,569 |
| Apr 2, 2026 | 1,049.00 | 1,053.00 | 991.00 | 1,001.00 | 1,001.00 | -4.48% | 309,085 |
| Apr 1, 2026 | 1,008.00 | 1,048.00 | 1,008.00 | 1,048.00 | 1,048.00 | 4.49% | 244,737 |
| Mar 31, 2026 | 1,020.00 | 1,027.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.53% | 230,174 |
| Mar 30, 2026 | 1,038.00 | 1,038.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.87% | 173,150 |
| Mar 27, 2026 | 1,032.00 | 1,048.00 | 1,006.00 | 1,038.00 | 1,038.00 | -0.29% | 207,132 |
| Mar 26, 2026 | 1,086.00 | 1,099.00 | 1,031.00 | 1,041.00 | 1,041.00 | -4.14% | 230,111 |
| Mar 25, 2026 | 1,050.00 | 1,086.00 | 1,046.00 | 1,086.00 | 1,086.00 | 3.53% | 317,360 |
| Mar 24, 2026 | 1,032.00 | 1,054.00 | 995.00 | 1,049.00 | 1,049.00 | 3.15% | 422,603 |
| Mar 23, 2026 | 1,039.00 | 1,039.00 | 1,016.00 | 1,017.00 | 1,017.00 | -1.93% | 218,072 |
| Mar 20, 2026 | 1,019.00 | 1,048.00 | 1,019.00 | 1,037.00 | 1,037.00 | 1.77% | 219,511 |
| Mar 19, 2026 | 1,044.00 | 1,049.00 | 1,017.00 | 1,019.00 | 1,019.00 | -2.86% | 351,105 |
| Mar 18, 2026 | 1,049.00 | 1,051.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.45% | 295,123 |
| Mar 17, 2026 | 1,032.00 | 1,059.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.39% | 273,046 |
| Mar 16, 2026 | 1,027.00 | 1,035.00 | 1,008.00 | 1,030.00 | 1,030.00 | 0.29% | 442,315 |
| Mar 13, 2026 | 1,037.00 | 1,050.00 | 1,022.00 | 1,027.00 | 1,027.00 | -2.10% | 368,696 |
| Mar 12, 2026 | 1,059.00 | 1,064.00 | 1,033.00 | 1,049.00 | 1,049.00 | 0.77% | 271,638 |
| Mar 11, 2026 | 1,028.00 | 1,049.00 | 1,018.00 | 1,041.00 | 1,041.00 | 2.36% | 316,282 |
| Mar 10, 2026 | 1,045.00 | 1,056.00 | 1,003.00 | 1,017.00 | 1,017.00 | 0.49% | 489,943 |
| Mar 9, 2026 | 1,063.00 | 1,063.00 | 997.00 | 1,012.00 | 1,012.00 | -5.42% | 469,124 |
| Mar 6, 2026 | 1,045.00 | 1,113.00 | 1,025.00 | 1,070.00 | 1,070.00 | -1.20% | 416,939 |