Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea · Delayed Price · Currency is KRW 803.00
+4.00 (0.50%)
Aug 10, 2026, 3:30 PM KST
Yeong Hwa Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 795.00 | 817.00 | 795.00 | 809.00 | - | 1.25% | 152,327 |
| Aug 7, 2026 | 800.00 | 826.00 | 787.00 | 799.00 | 799.00 | 1.91% | 233,814 |
| Aug 6, 2026 | 792.00 | 801.00 | 784.00 | 784.00 | 784.00 | -1.88% | 75,012 |
| Aug 5, 2026 | 810.00 | 810.00 | 791.00 | 799.00 | 799.00 | -0.50% | 135,667 |
| Aug 4, 2026 | 810.00 | 810.00 | 793.00 | 803.00 | 803.00 | 1.52% | 45,162 |
| Aug 3, 2026 | 743.00 | 800.00 | 739.00 | 791.00 | 791.00 | 0.13% | 119,197 |
| Jul 31, 2026 | 820.00 | 828.00 | 781.00 | 790.00 | 790.00 | 0.13% | 87,641 |
| Jul 30, 2026 | 775.00 | 823.00 | 768.00 | 789.00 | 789.00 | 1.15% | 135,847 |
| Jul 29, 2026 | 792.00 | 847.00 | 772.00 | 780.00 | 780.00 | -2.50% | 258,268 |
| Jul 28, 2026 | 807.00 | 821.00 | 788.00 | 800.00 | 800.00 | -1.96% | 133,134 |
| Jul 27, 2026 | 814.00 | 828.00 | 808.00 | 816.00 | 816.00 | 0.12% | 39,719 |
| Jul 24, 2026 | 817.00 | 829.00 | 813.00 | 815.00 | 815.00 | -0.24% | 48,679 |
| Jul 23, 2026 | 810.00 | 825.00 | 810.00 | 817.00 | 817.00 | 0.86% | 45,150 |
| Jul 22, 2026 | 820.00 | 847.00 | 807.00 | 810.00 | 810.00 | -1.22% | 150,386 |
| Jul 21, 2026 | 802.00 | 830.00 | 801.00 | 820.00 | 820.00 | 2.24% | 172,888 |
| 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 |