Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea
· Delayed Price · Currency is KRW 900.00
+14.00 (1.58%)
At close: Dec 5, 2025
Yeong Hwa Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 886.00 | 910.00 | 882.00 | 900.00 | 900.00 | 1.58% | 89,427 |
| Dec 4, 2025 | 886.00 | 909.00 | 884.00 | 886.00 | 886.00 | - | 60,562 |
| Dec 3, 2025 | 877.00 | 892.00 | 877.00 | 886.00 | 886.00 | 0.57% | 55,834 |
| Dec 2, 2025 | 878.00 | 895.00 | 873.00 | 881.00 | 881.00 | 0.34% | 73,092 |
| Dec 1, 2025 | 879.00 | 890.00 | 873.00 | 878.00 | 878.00 | -0.11% | 55,502 |
| Nov 28, 2025 | 882.00 | 910.00 | 877.00 | 879.00 | 879.00 | -0.68% | 100,140 |
| Nov 27, 2025 | 879.00 | 885.00 | 873.00 | 885.00 | 885.00 | - | 90,959 |
| Nov 26, 2025 | 883.00 | 899.00 | 873.00 | 885.00 | 885.00 | 0.11% | 113,246 |
| Nov 25, 2025 | 882.00 | 891.00 | 875.00 | 884.00 | 884.00 | 0.23% | 102,348 |
| Nov 24, 2025 | 898.00 | 906.00 | 882.00 | 882.00 | 882.00 | -2.11% | 137,846 |
| Nov 21, 2025 | 897.00 | 901.00 | 890.00 | 901.00 | 901.00 | - | 98,248 |
| Nov 20, 2025 | 879.00 | 913.00 | 879.00 | 901.00 | 901.00 | 1.46% | 264,948 |
| Nov 19, 2025 | 901.00 | 902.00 | 879.00 | 888.00 | 888.00 | -1.55% | 84,730 |
| Nov 18, 2025 | 887.00 | 902.00 | 876.00 | 902.00 | 902.00 | - | 329,691 |
| Nov 17, 2025 | 915.00 | 916.00 | 891.00 | 902.00 | 902.00 | -1.42% | 170,804 |
| Nov 14, 2025 | 906.00 | 921.00 | 906.00 | 915.00 | 915.00 | - | 157,499 |
| Nov 13, 2025 | 910.00 | 916.00 | 906.00 | 915.00 | 915.00 | 0.55% | 74,089 |
| Nov 12, 2025 | 906.00 | 920.00 | 903.00 | 910.00 | 910.00 | 0.44% | 112,934 |
| Nov 11, 2025 | 917.00 | 924.00 | 903.00 | 906.00 | 906.00 | -1.63% | 168,358 |
| Nov 10, 2025 | 898.00 | 933.00 | 898.00 | 921.00 | 921.00 | 2.56% | 244,573 |
| Nov 7, 2025 | 887.00 | 910.00 | 876.00 | 898.00 | 898.00 | 1.13% | 285,449 |
| Nov 6, 2025 | 900.00 | 911.00 | 883.00 | 888.00 | 888.00 | -1.33% | 62,984 |
| Nov 5, 2025 | 897.00 | 909.00 | 870.00 | 900.00 | 900.00 | 0.33% | 137,442 |
| Nov 4, 2025 | 920.00 | 920.00 | 887.00 | 897.00 | 897.00 | -0.33% | 139,739 |
| Nov 3, 2025 | 911.00 | 911.00 | 890.00 | 900.00 | 900.00 | -1.21% | 237,051 |
| Oct 31, 2025 | 919.00 | 920.00 | 871.00 | 911.00 | 911.00 | -0.87% | 242,438 |
| Oct 30, 2025 | 913.00 | 930.00 | 902.00 | 919.00 | 919.00 | 0.66% | 89,493 |
| Oct 29, 2025 | 919.00 | 921.00 | 903.00 | 913.00 | 913.00 | -0.65% | 95,768 |
| Oct 28, 2025 | 927.00 | 933.00 | 913.00 | 919.00 | 919.00 | -0.76% | 47,273 |
| Oct 27, 2025 | 915.00 | 933.00 | 901.00 | 926.00 | 926.00 | 1.20% | 218,581 |
| Oct 24, 2025 | 933.00 | 933.00 | 911.00 | 915.00 | 915.00 | -1.93% | 117,345 |
| Oct 23, 2025 | 923.00 | 934.00 | 917.00 | 933.00 | 933.00 | 0.54% | 75,426 |
| Oct 22, 2025 | 898.00 | 945.00 | 898.00 | 928.00 | 928.00 | 3.34% | 314,413 |
| Oct 21, 2025 | 904.00 | 918.00 | 894.00 | 898.00 | 898.00 | -0.66% | 76,907 |
| Oct 20, 2025 | 901.00 | 911.00 | 901.00 | 904.00 | 904.00 | 0.33% | 95,565 |
| Oct 17, 2025 | 888.00 | 912.00 | 883.00 | 901.00 | 901.00 | 1.46% | 154,570 |
| Oct 16, 2025 | 896.00 | 897.00 | 884.00 | 888.00 | 888.00 | -0.89% | 66,403 |
| Oct 15, 2025 | 849.00 | 933.00 | 843.00 | 896.00 | 896.00 | 5.54% | 305,902 |
| Oct 14, 2025 | 858.00 | 858.00 | 840.00 | 849.00 | 849.00 | 1.19% | 86,892 |
| Oct 13, 2025 | 859.00 | 859.00 | 835.00 | 839.00 | 839.00 | -2.33% | 123,361 |
| Oct 10, 2025 | 863.00 | 867.00 | 857.00 | 859.00 | 859.00 | -0.46% | 68,661 |
| Oct 2, 2025 | 856.00 | 867.00 | 856.00 | 863.00 | 863.00 | 0.82% | 118,254 |
| Oct 1, 2025 | 859.00 | 862.00 | 852.00 | 856.00 | 856.00 | -0.35% | 91,659 |
| Sep 30, 2025 | 871.00 | 871.00 | 854.00 | 859.00 | 859.00 | -0.58% | 46,781 |
| Sep 29, 2025 | 873.00 | 873.00 | 861.00 | 864.00 | 864.00 | -0.46% | 91,403 |
| Sep 26, 2025 | 873.00 | 877.00 | 857.00 | 868.00 | 868.00 | -0.57% | 113,595 |
| Sep 25, 2025 | 884.00 | 884.00 | 873.00 | 873.00 | 873.00 | -0.57% | 65,287 |
| Sep 24, 2025 | 885.00 | 887.00 | 874.00 | 878.00 | 878.00 | -0.79% | 34,953 |
| Sep 23, 2025 | 891.00 | 891.00 | 873.00 | 885.00 | 885.00 | -0.67% | 76,407 |
| Sep 22, 2025 | 896.00 | 903.00 | 880.00 | 891.00 | 891.00 | -0.56% | 69,636 |
| Sep 19, 2025 | 911.00 | 911.00 | 879.00 | 896.00 | 896.00 | -1.65% | 96,838 |
| Sep 18, 2025 | 911.00 | 918.00 | 903.00 | 911.00 | 911.00 | 0.89% | 43,604 |
| Sep 17, 2025 | 906.00 | 929.00 | 897.00 | 903.00 | 903.00 | -0.33% | 45,324 |
| Sep 16, 2025 | 916.00 | 916.00 | 906.00 | 906.00 | 906.00 | -1.09% | 51,589 |
| Sep 15, 2025 | 930.00 | 930.00 | 908.00 | 916.00 | 916.00 | -0.11% | 53,115 |
| Sep 12, 2025 | 928.00 | 937.00 | 917.00 | 917.00 | 917.00 | -1.19% | 58,563 |
| Sep 11, 2025 | 931.00 | 931.00 | 908.00 | 928.00 | 928.00 | -0.32% | 89,706 |
| Sep 10, 2025 | 925.00 | 936.00 | 907.00 | 931.00 | 931.00 | 0.65% | 109,534 |
| Sep 9, 2025 | 921.00 | 939.00 | 911.00 | 925.00 | 925.00 | 0.54% | 56,667 |
| Sep 8, 2025 | 913.00 | 931.00 | 903.00 | 920.00 | 920.00 | 0.77% | 74,268 |
| Sep 5, 2025 | 919.00 | 919.00 | 899.00 | 913.00 | 913.00 | 0.11% | 45,642 |
| Sep 4, 2025 | 912.00 | 920.00 | 909.00 | 912.00 | 912.00 | - | 31,725 |
| Sep 3, 2025 | 938.00 | 938.00 | 907.00 | 912.00 | 912.00 | -2.77% | 82,484 |
| Sep 2, 2025 | 905.00 | 938.00 | 902.00 | 938.00 | 938.00 | 3.65% | 84,452 |
| Sep 1, 2025 | 900.00 | 910.00 | 899.00 | 905.00 | 905.00 | -1.09% | 43,262 |
| Aug 29, 2025 | 914.00 | 916.00 | 899.00 | 915.00 | 915.00 | 0.55% | 53,556 |
| Aug 28, 2025 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1.11% | 18,931 |
| Aug 27, 2025 | 922.00 | 922.00 | 892.00 | 900.00 | 900.00 | -2.39% | 94,916 |
| Aug 26, 2025 | 932.00 | 932.00 | 908.00 | 922.00 | 922.00 | -0.32% | 87,702 |
| Aug 25, 2025 | 931.00 | 936.00 | 915.00 | 925.00 | 925.00 | -0.64% | 132,056 |
| Aug 22, 2025 | 940.00 | 942.00 | 920.00 | 931.00 | 931.00 | -0.96% | 83,352 |
| Aug 21, 2025 | 938.00 | 941.00 | 920.00 | 940.00 | 940.00 | 0.21% | 164,914 |
| Aug 20, 2025 | 926.00 | 938.00 | 905.00 | 938.00 | 938.00 | 1.30% | 165,234 |
| Aug 19, 2025 | 893.00 | 931.00 | 889.00 | 926.00 | 926.00 | 3.70% | 316,116 |
| Aug 18, 2025 | 882.00 | 896.00 | 877.00 | 893.00 | 893.00 | 1.25% | 189,710 |
| Aug 14, 2025 | 878.00 | 893.00 | 871.00 | 882.00 | 882.00 | 0.80% | 72,825 |
| Aug 13, 2025 | 895.00 | 896.00 | 865.00 | 875.00 | 875.00 | -2.23% | 80,762 |
| Aug 12, 2025 | 885.00 | 899.00 | 877.00 | 895.00 | 895.00 | 1.24% | 200,119 |
| Aug 11, 2025 | 886.00 | 896.00 | 880.00 | 884.00 | 884.00 | -0.23% | 124,918 |
| Aug 8, 2025 | 862.00 | 896.00 | 862.00 | 886.00 | 886.00 | 3.14% | 348,765 |
| Aug 7, 2025 | 858.00 | 865.00 | 854.00 | 859.00 | 859.00 | 0.12% | 24,331 |
| Aug 6, 2025 | 851.00 | 876.00 | 851.00 | 858.00 | 858.00 | 0.35% | 84,938 |
| Aug 5, 2025 | 859.00 | 867.00 | 846.00 | 855.00 | 855.00 | -2.84% | 265,261 |
| Aug 4, 2025 | 814.00 | 880.00 | 803.00 | 880.00 | 880.00 | 7.84% | 323,916 |
| Aug 1, 2025 | 823.00 | 825.00 | 809.00 | 816.00 | 816.00 | -1.09% | 107,194 |
| Jul 31, 2025 | 840.00 | 840.00 | 823.00 | 825.00 | 825.00 | -0.72% | 26,388 |
| Jul 30, 2025 | 833.00 | 835.00 | 818.00 | 831.00 | 831.00 | -0.24% | 27,288 |
| Jul 29, 2025 | 833.00 | 834.00 | 818.00 | 833.00 | 833.00 | 0.73% | 35,449 |
| Jul 28, 2025 | 834.00 | 837.00 | 824.00 | 827.00 | 827.00 | -0.84% | 55,520 |
| Jul 25, 2025 | 836.00 | 837.00 | 826.00 | 834.00 | 834.00 | -0.83% | 90,737 |
| Jul 24, 2025 | 853.00 | 854.00 | 838.00 | 841.00 | 841.00 | -0.47% | 48,728 |
| Jul 23, 2025 | 844.00 | 856.00 | 837.00 | 845.00 | 845.00 | 0.12% | 55,868 |
| Jul 22, 2025 | 846.00 | 864.00 | 844.00 | 844.00 | 844.00 | -0.24% | 34,491 |
| Jul 21, 2025 | 859.00 | 859.00 | 842.00 | 846.00 | 846.00 | -1.51% | 73,130 |
| Jul 18, 2025 | 860.00 | 868.00 | 857.00 | 859.00 | 859.00 | -0.12% | 34,039 |
| Jul 17, 2025 | 854.00 | 865.00 | 854.00 | 860.00 | 860.00 | -0.81% | 48,957 |
| Jul 16, 2025 | 867.00 | 868.00 | 859.00 | 867.00 | 867.00 | 0.12% | 59,805 |
| Jul 15, 2025 | 859.00 | 870.00 | 858.00 | 866.00 | 866.00 | - | 93,125 |
| Jul 14, 2025 | 864.00 | 868.00 | 863.00 | 866.00 | 866.00 | 0.23% | 23,505 |
| Jul 11, 2025 | 866.00 | 867.00 | 863.00 | 864.00 | 864.00 | 0.35% | 63,614 |