Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 828.00
+26.00 (3.24%)
Last updated: Jul 21, 2026, 2:17 PM KST
Yeong Hwa Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 832.00 | 843.00 | 800.00 | 802.00 | 802.00 | -3.61% | 397,563 |
| Jul 16, 2026 | 858.00 | 858.00 | 822.00 | 832.00 | 832.00 | -0.24% | 156,378 |
| Jul 15, 2026 | 824.00 | 838.00 | 812.00 | 834.00 | 834.00 | 1.21% | 175,496 |
| Jul 14, 2026 | 816.00 | 827.00 | 802.00 | 824.00 | 824.00 | 0.12% | 211,412 |
| Jul 13, 2026 | 859.00 | 868.00 | 805.00 | 823.00 | 823.00 | -1.32% | 388,564 |
| Jul 10, 2026 | 851.00 | 884.00 | 816.00 | 834.00 | 834.00 | -2.00% | 515,836 |
| Jul 9, 2026 | 853.00 | 886.00 | 840.00 | 851.00 | 851.00 | -0.23% | 208,967 |
| Jul 8, 2026 | 888.00 | 888.00 | 853.00 | 853.00 | 853.00 | -2.85% | 175,529 |
| Jul 7, 2026 | 875.00 | 890.00 | 846.00 | 878.00 | 878.00 | -0.23% | 331,818 |
| Jul 6, 2026 | 852.00 | 881.00 | 845.00 | 880.00 | 880.00 | 3.17% | 183,284 |
| Jul 3, 2026 | 855.00 | 855.00 | 824.00 | 853.00 | 853.00 | 1.55% | 140,731 |
| Jul 2, 2026 | 849.00 | 862.00 | 826.00 | 840.00 | 840.00 | -0.36% | 462,868 |
| Jul 1, 2026 | 834.00 | 847.00 | 829.00 | 843.00 | 843.00 | 1.08% | 132,978 |
| Jun 30, 2026 | 850.00 | 854.00 | 821.00 | 834.00 | 834.00 | - | 116,620 |
| Jun 29, 2026 | 789.00 | 840.00 | 789.00 | 834.00 | 834.00 | 5.70% | 178,023 |
| Jun 26, 2026 | 770.00 | 813.00 | 770.00 | 789.00 | 789.00 | - | 367,287 |
| Jun 25, 2026 | 849.00 | 855.00 | 780.00 | 789.00 | 789.00 | -7.18% | 428,825 |
| Jun 24, 2026 | 779.00 | 858.00 | 730.00 | 850.00 | 850.00 | 7.19% | 763,980 |
| Jun 23, 2026 | 720.00 | 819.00 | 696.00 | 793.00 | 793.00 | 13.29% | 1,188,540 |
| Jun 22, 2026 | 719.00 | 719.00 | 665.00 | 700.00 | 700.00 | -2.64% | 594,045 |
| Jun 19, 2026 | 790.00 | 790.00 | 708.00 | 719.00 | 719.00 | -1.51% | 1,060,502 |
| Jun 18, 2026 | 840.00 | 840.00 | 719.00 | 730.00 | 730.00 | -13.61% | 2,514,930 |
| Jun 17, 2026 | 847.00 | 860.00 | 833.00 | 845.00 | 845.00 | -0.24% | 218,594 |
| Jun 16, 2026 | 863.00 | 863.00 | 844.00 | 847.00 | 847.00 | -0.70% | 106,711 |
| Jun 15, 2026 | 858.00 | 860.00 | 833.00 | 853.00 | 853.00 | 1.43% | 152,870 |
| Jun 12, 2026 | 841.00 | 850.00 | 832.00 | 841.00 | 841.00 | 0.12% | 214,197 |
| Jun 11, 2026 | 850.00 | 850.00 | 810.00 | 840.00 | 840.00 | 2.07% | 53,719 |
| Jun 10, 2026 | 860.00 | 860.00 | 810.00 | 823.00 | 823.00 | 0.24% | 61,909 |
| 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 |