Skip to main content
Youngsin Metal Industrial Co., Ltd. (KOSDAQ:007530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,790.00
+5.00 (0.18%)
Last updated: Dec 4, 2025, 11:35 AM KST

Youngsin Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,760.002,825.002,760.002,790.002,790.000.18%5,098
Dec 3, 20252,800.002,825.002,770.002,785.002,785.00-1.07%7,064
Dec 2, 20252,825.002,835.002,795.002,815.002,815.00-0.71%3,832
Dec 1, 20252,805.002,860.002,770.002,835.002,835.00-0.18%14,772
Nov 28, 20252,750.002,850.002,735.002,840.002,840.002.71%21,851
Nov 27, 20252,750.002,770.002,750.002,765.002,765.000.55%4,605
Nov 26, 20252,750.002,810.002,745.002,750.002,750.00-1.26%16,241
Nov 25, 20252,750.002,795.002,750.002,785.002,785.000.91%1,546
Nov 24, 20252,790.002,840.002,755.002,760.002,760.00-1.43%5,157
Nov 21, 20252,760.002,850.002,740.002,800.002,800.000.36%41,383
Nov 20, 20252,770.002,845.002,750.002,790.002,790.00-0.36%26,228
Nov 19, 20252,790.002,845.002,780.002,800.002,800.00-0.88%7,531
Nov 18, 20252,775.002,850.002,760.002,825.002,825.001.07%42,351
Nov 17, 20252,765.002,800.002,740.002,795.002,795.000.72%18,911
Nov 14, 20252,740.002,850.002,735.002,775.002,775.00-35,607
Nov 13, 20252,710.002,785.002,710.002,775.002,775.001.65%6,875
Nov 12, 20252,740.002,800.002,725.002,730.002,730.00-0.36%17,459
Nov 11, 20252,825.002,845.002,730.002,740.002,740.00-3.01%14,648
Nov 10, 20252,820.002,860.002,820.002,825.002,825.00-1.22%39,754
Nov 7, 20252,825.002,860.002,825.002,860.002,860.000.53%31,298
Nov 6, 20252,750.002,870.002,750.002,845.002,845.002.71%38,561
Nov 5, 20252,780.002,820.002,730.002,770.002,770.00-1.42%46,959
Nov 4, 20252,725.002,830.002,725.002,810.002,810.003.12%44,860
Nov 3, 20252,765.002,840.002,650.002,725.002,725.00-2.50%59,621
Oct 31, 20252,780.002,850.002,770.002,795.002,795.00-0.18%11,147
Oct 30, 20252,770.002,820.002,770.002,800.002,800.00-3,277
Oct 29, 20252,780.002,825.002,740.002,800.002,800.00-9,542
Oct 28, 20252,795.002,805.002,785.002,800.002,800.00-0.53%3,915
Oct 27, 20252,765.002,815.002,765.002,815.002,815.000.90%7,652
Oct 24, 20252,820.002,860.002,735.002,790.002,790.00-1.93%29,387
Oct 23, 20252,725.002,855.002,725.002,845.002,845.003.45%17,919
Oct 22, 20252,775.002,835.002,745.002,750.002,750.00-1.96%11,815
Oct 21, 20252,825.002,850.002,790.002,805.002,805.00-0.71%16,617
Oct 20, 20252,835.002,865.002,750.002,825.002,825.00-1.40%11,461
Oct 17, 20252,830.002,880.002,750.002,865.002,865.003.43%37,123
Oct 16, 20252,700.002,800.002,695.002,770.002,770.002.59%20,093
Oct 15, 20252,740.002,785.002,700.002,700.002,700.00-2.53%11,472
Oct 14, 20252,770.002,805.002,770.002,770.002,770.00-1.07%9,152
Oct 13, 20252,710.002,850.002,710.002,800.002,800.001.63%34,244
Oct 10, 20252,795.002,870.002,755.002,755.002,755.00-1.43%7,043
Oct 2, 20252,810.002,845.002,790.002,795.002,795.000.36%16,628
Oct 1, 20252,820.002,875.002,680.002,785.002,785.002.01%23,061
Sep 30, 20252,655.002,870.002,655.002,730.002,730.001.87%14,581
Sep 29, 20252,675.002,765.002,670.002,680.002,680.00-4,850
Sep 26, 20252,710.002,735.002,680.002,680.002,680.00-1.29%2,722
Sep 25, 20252,690.002,795.002,690.002,715.002,715.00-0.37%10,881
Sep 24, 20252,745.002,750.002,650.002,725.002,725.00-1.09%30,214
Sep 23, 20252,730.002,770.002,710.002,755.002,755.000.73%14,348
Sep 22, 20252,750.002,845.002,730.002,735.002,735.00-1.26%8,672
Sep 19, 20252,890.002,890.002,750.002,770.002,770.00-4.48%18,717
Sep 18, 20252,975.002,995.002,900.002,900.002,900.00-3.33%29,913
Sep 17, 20252,870.003,005.002,840.003,000.003,000.002.39%210,041
Sep 16, 20252,890.002,950.002,855.002,930.002,930.000.69%26,209
Sep 15, 20252,750.002,970.002,750.002,910.002,910.004.86%136,554
Sep 12, 20252,740.002,790.002,740.002,775.002,775.000.36%9,595
Sep 11, 20252,745.002,780.002,745.002,765.002,765.00-0.36%24,766
Sep 10, 20252,790.002,815.002,725.002,775.002,775.00-0.54%8,008
Sep 9, 20252,715.002,800.002,715.002,790.002,790.001.64%77,131
Sep 8, 20252,710.002,775.002,710.002,745.002,745.000.37%12,721
Sep 5, 20252,705.002,790.002,680.002,735.002,735.00-37,750
Sep 4, 20252,700.002,785.002,700.002,735.002,735.000.55%20,702
Sep 3, 20252,725.002,745.002,695.002,720.002,720.000.37%64,381
Sep 2, 20252,685.002,735.002,680.002,710.002,710.000.18%39,967
Sep 1, 20252,785.002,785.002,655.002,705.002,705.00-0.37%38,752
Aug 29, 20252,795.002,800.002,600.002,715.002,715.00-0.73%53,200
Aug 28, 20252,685.002,780.002,685.002,735.002,735.001.86%24,988
Aug 27, 20252,700.002,735.002,660.002,685.002,685.00-0.92%26,584
Aug 26, 20252,700.002,775.002,690.002,710.002,710.00-17,220
Aug 25, 20252,710.002,735.002,700.002,710.002,710.00-1.09%16,719
Aug 22, 20252,775.002,790.002,720.002,740.002,740.00-1.26%5,660
Aug 21, 20252,780.002,800.002,725.002,775.002,775.00-0.18%51,728
Aug 20, 20252,710.002,785.002,665.002,780.002,780.001.83%24,962
Aug 19, 20252,730.002,745.002,545.002,730.002,730.00-1.09%61,771
Aug 18, 20252,780.002,800.002,680.002,760.002,760.00-1.43%33,751
Aug 14, 20252,665.002,825.002,665.002,800.002,800.004.09%47,036
Aug 13, 20252,685.002,740.002,685.002,690.002,690.00-0.74%8,564
Aug 12, 20252,665.002,760.002,640.002,710.002,710.002.26%40,334
Aug 11, 20252,675.002,705.002,640.002,650.002,650.00-1.49%35,266
Aug 8, 20252,720.002,745.002,680.002,690.002,690.00-0.92%26,440
Aug 7, 20252,720.002,740.002,710.002,715.002,715.00-47,170
Aug 6, 20252,700.002,730.002,630.002,715.002,715.000.56%15,611
Aug 5, 20252,760.002,760.002,685.002,700.002,700.00-1.10%18,877
Aug 4, 20252,655.002,745.002,635.002,730.002,730.002.82%12,114
Aug 1, 20252,735.002,800.002,640.002,655.002,655.00-2.75%26,206
Jul 31, 20252,535.002,875.002,535.002,730.002,730.007.91%134,218
Jul 30, 20252,740.002,740.002,510.002,530.002,530.00-7.66%208,140
Jul 29, 20252,800.002,800.002,620.002,740.002,740.000.18%64,780
Jul 28, 20252,765.002,805.002,695.002,735.002,735.00-1.08%22,255
Jul 25, 20252,870.002,875.002,765.002,765.002,765.00-3.66%21,475
Jul 24, 20252,925.002,935.002,845.002,870.002,870.00-2.55%17,863
Jul 23, 20252,945.002,980.002,940.002,945.002,945.00-1.17%70,473
Jul 22, 20252,970.002,985.002,940.002,980.002,980.000.34%119,104
Jul 21, 20253,000.003,000.002,950.002,970.002,970.00-1.00%119,393
Jul 18, 20253,000.003,000.002,980.003,000.003,000.000.50%167,239
Jul 17, 20252,990.003,000.002,970.002,985.002,985.00-0.17%123,437
Jul 16, 20252,975.003,005.002,955.002,990.002,990.00-111,401
Jul 15, 20253,000.003,000.002,975.002,990.002,990.000.17%53,820
Jul 14, 20252,970.002,995.002,925.002,985.002,985.000.51%118,534
Jul 11, 20253,010.003,035.002,950.002,970.002,970.00-1.00%151,167
Jul 10, 20252,995.003,030.002,960.003,000.003,000.00-0.17%129,620