Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 4,100.00
0.00 (0.00%)
At close: Aug 28, 2026
Yeong Hwa Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,005.00 | 4,290.00 | 3,765.00 | 4,100.00 | 4,100.00 | 2.12% | 78,566 |
| 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 |
| Jul 7, 2026 | 4,375.00 | 4,450.00 | 4,230.00 | 4,390.00 | 4,390.00 | -0.23% | 66,363 |
| Jul 6, 2026 | 4,260.00 | 4,405.00 | 4,225.00 | 4,400.00 | 4,400.00 | 3.17% | 36,656 |
| Jul 3, 2026 | 4,275.00 | 4,275.00 | 4,120.00 | 4,265.00 | 4,265.00 | 1.55% | 28,146 |
| Jul 2, 2026 | 4,245.00 | 4,310.00 | 4,130.00 | 4,200.00 | 4,200.00 | -0.36% | 92,574 |
| Jul 1, 2026 | 4,170.00 | 4,235.00 | 4,145.00 | 4,215.00 | 4,215.00 | 1.08% | 26,708 |
| Jun 30, 2026 | 4,250.00 | 4,270.00 | 4,105.00 | 4,170.00 | 4,170.00 | - | 23,387 |
| Jun 29, 2026 | 3,945.00 | 4,200.00 | 3,945.00 | 4,170.00 | 4,170.00 | 5.70% | 35,604 |
| Jun 26, 2026 | 3,850.00 | 4,065.00 | 3,850.00 | 3,945.00 | 3,945.00 | - | 73,577 |
| Jun 25, 2026 | 4,245.00 | 4,275.00 | 3,900.00 | 3,945.00 | 3,945.00 | -7.18% | 85,771 |
| Jun 24, 2026 | 3,895.00 | 4,290.00 | 3,650.00 | 4,250.00 | 4,250.00 | 7.19% | 154,102 |
| Jun 23, 2026 | 3,600.00 | 4,095.00 | 3,480.00 | 3,965.00 | 3,965.00 | 13.29% | 239,269 |
| Jun 22, 2026 | 3,595.00 | 3,595.00 | 3,325.00 | 3,500.00 | 3,500.00 | -2.64% | 118,845 |
| Jun 19, 2026 | 3,950.00 | 3,950.00 | 3,540.00 | 3,595.00 | 3,595.00 | -1.51% | 212,490 |
| Jun 18, 2026 | 4,200.00 | 4,200.00 | 3,595.00 | 3,650.00 | 3,650.00 | -13.61% | 545,531 |
| Jun 17, 2026 | 4,235.00 | 4,300.00 | 4,165.00 | 4,225.00 | 4,225.00 | -0.24% | 43,745 |
| Jun 16, 2026 | 4,315.00 | 4,315.00 | 4,220.00 | 4,235.00 | 4,235.00 | -0.70% | 21,342 |
| Jun 15, 2026 | 4,290.00 | 4,300.00 | 4,165.00 | 4,265.00 | 4,265.00 | 1.43% | 30,574 |
| Jun 12, 2026 | 4,205.00 | 4,250.00 | 4,160.00 | 4,205.00 | 4,205.00 | 0.12% | 42,840 |
| Jun 11, 2026 | 4,250.00 | 4,250.00 | 4,050.00 | 4,200.00 | 4,200.00 | 2.07% | 11,439 |
| Jun 10, 2026 | 4,300.00 | 4,300.00 | 4,050.00 | 4,115.00 | 4,115.00 | 0.24% | 12,381 |
| Jun 9, 2026 | 4,035.00 | 4,240.00 | 4,035.00 | 4,105.00 | 4,105.00 | 1.11% | 20,932 |
| Jun 8, 2026 | 4,255.00 | 4,255.00 | 4,015.00 | 4,060.00 | 4,060.00 | -5.03% | 31,229 |
| Jun 5, 2026 | 4,265.00 | 4,355.00 | 4,185.00 | 4,275.00 | 4,275.00 | 0.23% | 23,468 |
| Jun 4, 2026 | 4,190.00 | 4,435.00 | 4,190.00 | 4,265.00 | 4,265.00 | -1.73% | 23,785 |
| Jun 2, 2026 | 4,395.00 | 4,395.00 | 4,255.00 | 4,340.00 | 4,340.00 | -0.80% | 26,651 |
| Jun 1, 2026 | 4,550.00 | 4,550.00 | 4,345.00 | 4,375.00 | 4,375.00 | -3.95% | 80,641 |