Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 821.00
+9.00 (1.11%)
At close: Jun 9, 2026
Yeong Hwa Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 807.00 | 848.00 | 807.00 | 821.00 | 821.00 | 1.11% | 104,268 |
| Jun 8, 2026 | 851.00 | 851.00 | 803.00 | 812.00 | 812.00 | -5.03% | 156,148 |
| Jun 5, 2026 | 853.00 | 871.00 | 837.00 | 855.00 | 855.00 | 0.23% | 117,341 |
| Jun 4, 2026 | 838.00 | 887.00 | 838.00 | 853.00 | 853.00 | -1.73% | 116,580 |
| Jun 2, 2026 | 879.00 | 879.00 | 851.00 | 868.00 | 868.00 | -0.80% | 133,253 |
| Jun 1, 2026 | 910.00 | 910.00 | 869.00 | 875.00 | 875.00 | -3.95% | 403,153 |
| May 29, 2026 | 933.00 | 936.00 | 903.00 | 911.00 | 911.00 | -2.36% | 303,718 |
| May 28, 2026 | 922.00 | 934.00 | 912.00 | 933.00 | 933.00 | 1.19% | 140,022 |
| May 27, 2026 | 928.00 | 939.00 | 908.00 | 922.00 | 922.00 | -0.65% | 192,366 |
| May 26, 2026 | 970.00 | 970.00 | 927.00 | 928.00 | 928.00 | -3.23% | 284,519 |
| May 22, 2026 | 933.00 | 974.00 | 905.00 | 959.00 | 959.00 | 2.90% | 227,644 |
| May 21, 2026 | 985.00 | 985.00 | 932.00 | 932.00 | 932.00 | -1.17% | 291,619 |
| May 20, 2026 | 995.00 | 995.00 | 939.00 | 943.00 | 943.00 | -3.28% | 237,503 |
| May 19, 2026 | 1,007.00 | 1,007.00 | 963.00 | 975.00 | 975.00 | -1.71% | 236,687 |
| May 18, 2026 | 999.00 | 1,003.00 | 962.00 | 992.00 | 992.00 | 0.71% | 259,236 |
| 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 |