Yeong Hwa Metal Co., Ltd. (KRX:012280)
South Korea
· Delayed Price · Currency is KRW 1,136.00
+28.00 (2.53%)
Apr 29, 2026, 3:30 PM KST
Yeong Hwa Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,119.00 | 1,136.00 | 1,109.00 | 1,136.00 | 1,136.00 | 2.53% | 565,550 |
| Apr 28, 2026 | 1,077.00 | 1,130.00 | 1,061.00 | 1,108.00 | 1,108.00 | 3.65% | 593,960 |
| Apr 27, 2026 | 1,094.00 | 1,094.00 | 1,060.00 | 1,069.00 | 1,069.00 | -0.74% | 215,762 |
| Apr 24, 2026 | 1,062.00 | 1,088.00 | 1,060.00 | 1,077.00 | 1,077.00 | 0.65% | 241,184 |
| Apr 23, 2026 | 1,086.00 | 1,086.00 | 1,054.00 | 1,070.00 | 1,070.00 | -1.11% | 336,594 |
| Apr 22, 2026 | 1,095.00 | 1,095.00 | 1,052.00 | 1,082.00 | 1,082.00 | -0.82% | 338,553 |
| Apr 21, 2026 | 1,091.00 | 1,116.00 | 1,089.00 | 1,091.00 | 1,091.00 | 0.09% | 294,146 |
| Apr 20, 2026 | 1,099.00 | 1,100.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.18% | 207,989 |
| Apr 17, 2026 | 1,116.00 | 1,116.00 | 1,089.00 | 1,103.00 | 1,103.00 | -0.18% | 186,409 |
| Apr 16, 2026 | 1,075.00 | 1,106.00 | 1,061.00 | 1,105.00 | 1,105.00 | 2.89% | 405,317 |
| Apr 15, 2026 | 1,073.00 | 1,080.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.28% | 310,635 |
| Apr 14, 2026 | 1,063.00 | 1,075.00 | 1,053.00 | 1,071.00 | 1,071.00 | 1.23% | 295,367 |
| Apr 13, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,058.00 | 1,058.00 | -1.21% | 247,913 |
| Apr 10, 2026 | 1,086.00 | 1,168.00 | 1,046.00 | 1,071.00 | 1,071.00 | 4.49% | 1,513,224 |
| Apr 9, 2026 | 1,025.00 | 1,030.00 | 1,008.00 | 1,025.00 | 1,025.00 | -0.29% | 145,169 |
| Apr 8, 2026 | 1,024.00 | 1,038.00 | 1,018.00 | 1,028.00 | 1,028.00 | 2.29% | 274,303 |
| Apr 7, 2026 | 995.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | - | 170,603 |
| Apr 6, 2026 | 1,028.00 | 1,035.00 | 1,001.00 | 1,005.00 | 1,005.00 | -2.14% | 191,468 |
| Apr 3, 2026 | 1,040.00 | 1,040.00 | 1,016.00 | 1,027.00 | 1,027.00 | 2.60% | 102,563 |
| Apr 2, 2026 | 1,049.00 | 1,053.00 | 991.00 | 1,001.00 | 1,001.00 | -4.48% | 309,035 |
| Apr 1, 2026 | 1,008.00 | 1,048.00 | 1,008.00 | 1,048.00 | 1,048.00 | 4.49% | 244,736 |
| Mar 31, 2026 | 1,020.00 | 1,027.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.53% | 230,168 |
| Mar 30, 2026 | 1,038.00 | 1,038.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.87% | 173,150 |
| Mar 27, 2026 | 1,032.00 | 1,048.00 | 1,006.00 | 1,038.00 | 1,038.00 | -0.29% | 206,316 |
| Mar 26, 2026 | 1,086.00 | 1,099.00 | 1,031.00 | 1,041.00 | 1,041.00 | -4.14% | 229,923 |
| Mar 25, 2026 | 1,050.00 | 1,086.00 | 1,046.00 | 1,086.00 | 1,086.00 | 3.53% | 316,509 |
| Mar 24, 2026 | 1,032.00 | 1,054.00 | 995.00 | 1,049.00 | 1,049.00 | 3.15% | 422,572 |
| Mar 23, 2026 | 1,039.00 | 1,039.00 | 1,016.00 | 1,017.00 | 1,017.00 | -1.93% | 214,663 |
| Mar 20, 2026 | 1,019.00 | 1,048.00 | 1,019.00 | 1,037.00 | 1,037.00 | 1.77% | 219,477 |
| Mar 19, 2026 | 1,044.00 | 1,049.00 | 1,017.00 | 1,019.00 | 1,019.00 | -2.86% | 351,068 |
| Mar 18, 2026 | 1,049.00 | 1,051.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.45% | 294,884 |
| Mar 17, 2026 | 1,032.00 | 1,059.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.39% | 272,888 |
| Mar 16, 2026 | 1,027.00 | 1,035.00 | 1,008.00 | 1,030.00 | 1,030.00 | 0.29% | 442,315 |
| Mar 13, 2026 | 1,037.00 | 1,050.00 | 1,022.00 | 1,027.00 | 1,027.00 | -2.10% | 367,620 |
| Mar 12, 2026 | 1,059.00 | 1,064.00 | 1,033.00 | 1,049.00 | 1,049.00 | 0.77% | 271,638 |
| Mar 11, 2026 | 1,028.00 | 1,049.00 | 1,018.00 | 1,041.00 | 1,041.00 | 2.36% | 314,386 |
| Mar 10, 2026 | 1,045.00 | 1,056.00 | 1,003.00 | 1,017.00 | 1,017.00 | 0.49% | 489,865 |
| Mar 9, 2026 | 1,063.00 | 1,063.00 | 997.00 | 1,012.00 | 1,012.00 | -5.42% | 467,620 |
| Mar 6, 2026 | 1,045.00 | 1,113.00 | 1,025.00 | 1,070.00 | 1,070.00 | -1.20% | 416,911 |
| Mar 5, 2026 | 1,050.00 | 1,095.00 | 1,034.00 | 1,083.00 | 1,083.00 | 7.12% | 378,287 |
| Mar 4, 2026 | 1,050.00 | 1,074.00 | 991.00 | 1,011.00 | 1,011.00 | -6.91% | 745,432 |
| Mar 3, 2026 | 1,118.00 | 1,131.00 | 1,051.00 | 1,086.00 | 1,086.00 | -4.32% | 641,308 |
| Feb 27, 2026 | 1,136.00 | 1,150.00 | 1,114.00 | 1,135.00 | 1,135.00 | -0.09% | 520,163 |
| Feb 26, 2026 | 1,128.00 | 1,195.00 | 1,126.00 | 1,136.00 | 1,136.00 | 1.16% | 763,991 |
| Feb 25, 2026 | 1,081.00 | 1,170.00 | 1,078.00 | 1,123.00 | 1,123.00 | 4.95% | 1,211,442 |
| Feb 24, 2026 | 1,080.00 | 1,086.00 | 1,054.00 | 1,070.00 | 1,070.00 | 0.47% | 363,477 |
| Feb 23, 2026 | 1,036.00 | 1,065.00 | 1,027.00 | 1,065.00 | 1,065.00 | 3.00% | 670,669 |
| Feb 20, 2026 | 1,045.00 | 1,048.00 | 1,002.00 | 1,034.00 | 1,034.00 | -0.86% | 434,913 |
| Feb 19, 2026 | 1,005.00 | 1,044.00 | 1,005.00 | 1,043.00 | 1,043.00 | 6.21% | 1,216,727 |
| Feb 13, 2026 | 961.00 | 993.00 | 948.00 | 982.00 | 982.00 | 1.66% | 473,406 |
| Feb 12, 2026 | 969.00 | 969.00 | 957.00 | 966.00 | 966.00 | -0.21% | 358,157 |
| Feb 11, 2026 | 971.00 | 977.00 | 959.00 | 968.00 | 968.00 | -0.31% | 378,790 |
| Feb 10, 2026 | 972.00 | 981.00 | 956.00 | 971.00 | 971.00 | -0.10% | 226,105 |
| Feb 9, 2026 | 975.00 | 987.00 | 953.00 | 972.00 | 972.00 | 2.10% | 298,341 |
| Feb 6, 2026 | 951.00 | 974.00 | 928.00 | 952.00 | 952.00 | 0.11% | 254,916 |
| Feb 5, 2026 | 955.00 | 960.00 | 946.00 | 951.00 | 951.00 | -0.21% | 154,822 |
| Feb 4, 2026 | 940.00 | 962.00 | 935.00 | 953.00 | 953.00 | 1.38% | 238,255 |
| Feb 3, 2026 | 936.00 | 950.00 | 930.00 | 940.00 | 940.00 | - | 177,609 |
| Feb 2, 2026 | 961.00 | 973.00 | 934.00 | 940.00 | 940.00 | -2.89% | 250,688 |
| Jan 30, 2026 | 952.00 | 973.00 | 935.00 | 968.00 | 968.00 | 1.68% | 305,732 |
| Jan 29, 2026 | 937.00 | 953.00 | 920.00 | 952.00 | 952.00 | 1.93% | 417,526 |
| Jan 28, 2026 | 948.00 | 948.00 | 932.00 | 934.00 | 934.00 | -1.27% | 318,675 |
| Jan 27, 2026 | 960.00 | 960.00 | 943.00 | 946.00 | 946.00 | -0.73% | 195,532 |
| Jan 26, 2026 | 961.00 | 962.00 | 945.00 | 953.00 | 953.00 | -0.42% | 164,140 |
| Jan 23, 2026 | 960.00 | 960.00 | 939.00 | 957.00 | 957.00 | -0.31% | 221,527 |
| Jan 22, 2026 | 961.00 | 973.00 | 930.00 | 960.00 | 960.00 | -0.10% | 403,696 |
| Jan 21, 2026 | 975.00 | 980.00 | 954.00 | 961.00 | 961.00 | -1.54% | 241,427 |
| Jan 20, 2026 | 990.00 | 991.00 | 959.00 | 976.00 | 976.00 | -1.01% | 312,195 |
| Jan 19, 2026 | 1,005.00 | 1,017.00 | 985.00 | 986.00 | 986.00 | -1.60% | 290,777 |
| Jan 16, 2026 | 1,020.00 | 1,020.00 | 983.00 | 1,002.00 | 1,002.00 | - | 270,404 |
| Jan 15, 2026 | 1,020.00 | 1,020.00 | 981.00 | 1,002.00 | 1,002.00 | 2.35% | 552,633 |
| Jan 14, 2026 | 988.00 | 1,009.00 | 950.00 | 979.00 | 979.00 | -0.91% | 516,523 |
| Jan 13, 2026 | 925.00 | 1,028.00 | 918.00 | 988.00 | 988.00 | 7.39% | 1,627,491 |
| Jan 12, 2026 | 914.00 | 950.00 | 910.00 | 920.00 | 920.00 | 0.66% | 80,049 |
| Jan 9, 2026 | 911.00 | 924.00 | 903.00 | 914.00 | 914.00 | 0.33% | 112,093 |
| Jan 8, 2026 | 937.00 | 937.00 | 909.00 | 911.00 | 911.00 | -1.83% | 155,645 |
| Jan 7, 2026 | 914.00 | 930.00 | 911.00 | 928.00 | 928.00 | 1.53% | 172,516 |
| Jan 6, 2026 | 945.00 | 954.00 | 905.00 | 914.00 | 914.00 | -3.28% | 392,763 |
| Jan 5, 2026 | 950.00 | 958.00 | 935.00 | 945.00 | 945.00 | -0.53% | 83,842 |
| Jan 2, 2026 | 942.00 | 958.00 | 942.00 | 950.00 | 950.00 | - | 86,562 |
| Dec 30, 2025 | 952.00 | 961.00 | 943.00 | 950.00 | 950.00 | -0.21% | 73,988 |
| Dec 29, 2025 | 970.00 | 970.00 | 939.00 | 952.00 | 952.00 | -1.86% | 97,514 |
| Dec 26, 2025 | 970.00 | 988.00 | 942.00 | 970.00 | 940.00 | - | 294,193 |
| Dec 24, 2025 | 974.00 | 983.00 | 957.00 | 970.00 | 940.00 | -0.41% | 128,704 |
| Dec 23, 2025 | 997.00 | 997.00 | 970.00 | 974.00 | 943.88 | -1.81% | 216,901 |
| Dec 22, 2025 | 937.00 | 999.00 | 937.00 | 992.00 | 961.32 | 5.87% | 693,941 |
| Dec 19, 2025 | 940.00 | 948.00 | 925.00 | 937.00 | 908.02 | -0.32% | 44,295 |
| Dec 18, 2025 | 932.00 | 940.00 | 925.00 | 940.00 | 910.93 | 0.86% | 62,627 |
| Dec 17, 2025 | 930.00 | 947.00 | 926.00 | 932.00 | 903.18 | 0.22% | 86,506 |
| Dec 16, 2025 | 950.00 | 950.00 | 921.00 | 930.00 | 901.24 | -2.11% | 91,373 |
| Dec 15, 2025 | 950.00 | 955.00 | 936.00 | 950.00 | 920.62 | -0.21% | 64,020 |
| Dec 12, 2025 | 926.00 | 961.00 | 926.00 | 952.00 | 922.56 | 2.81% | 172,187 |
| Dec 11, 2025 | 925.00 | 933.00 | 920.00 | 926.00 | 897.36 | 0.11% | 60,233 |
| Dec 10, 2025 | 926.00 | 933.00 | 916.00 | 925.00 | 896.39 | -0.11% | 39,527 |
| Dec 9, 2025 | 937.00 | 944.00 | 925.00 | 926.00 | 897.36 | -1.91% | 99,828 |
| Dec 8, 2025 | 900.00 | 950.00 | 895.00 | 944.00 | 914.80 | 4.89% | 336,335 |
| Dec 5, 2025 | 886.00 | 910.00 | 882.00 | 900.00 | 872.16 | 1.58% | 89,427 |
| Dec 4, 2025 | 886.00 | 909.00 | 884.00 | 886.00 | 858.60 | - | 60,562 |
| Dec 3, 2025 | 877.00 | 892.00 | 877.00 | 886.00 | 858.60 | 0.57% | 55,834 |
| Dec 2, 2025 | 878.00 | 895.00 | 873.00 | 881.00 | 853.75 | 0.34% | 73,092 |