Yeong Hwa Metal Co., Ltd. 012280
KRX · South Korea · Producer Manufacturing
KRW 3,550.00+65.00 (+1.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,550.00 | +1.87% | KRW 3,500.00 | KRW 3,565.00 | KRW 3,470.00 | 14.42K |
| 2026-10-01 | KRW 3,485.00 | +2.35% | KRW 3,450.00 | KRW 3,485.00 | KRW 3,410.00 | 13.13K |
| 2026-09-30 | KRW 3,405.00 | -1.30% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,405.00 | 27.92K |
| 2026-09-29 | KRW 3,450.00 | -1.99% | KRW 3,520.00 | KRW 3,560.00 | KRW 3,450.00 | 11.13K |
| 2026-09-28 | KRW 3,520.00 | -1.12% | KRW 3,765.00 | KRW 3,980.00 | KRW 3,520.00 | 68.19K |
| 2026-09-23 | KRW 3,560.00 | -1.11% | KRW 3,635.00 | KRW 3,635.00 | KRW 3,475.00 | 24.75K |
| 2026-09-22 | KRW 3,600.00 | -1.50% | KRW 3,700.00 | KRW 3,795.00 | KRW 3,525.00 | 31.64K |
| 2026-09-21 | KRW 3,655.00 | +0.14% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,615.00 | 6.08K |
| 2026-09-18 | KRW 3,650.00 | 0.00% | KRW 3,690.00 | KRW 3,695.00 | KRW 3,610.00 | 9.43K |
| 2026-09-17 | KRW 3,650.00 | +1.96% | KRW 3,600.00 | KRW 3,655.00 | KRW 3,580.00 | 6.27K |
| 2026-09-16 | KRW 3,580.00 | -2.05% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,570.00 | 20.26K |
| 2026-09-15 | KRW 3,655.00 | -1.88% | KRW 3,805.00 | KRW 3,805.00 | KRW 3,620.00 | 18.05K |
| 2026-09-14 | KRW 3,725.00 | -1.32% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,685.00 | 17.63K |
| 2026-09-11 | KRW 3,775.00 | -1.18% | KRW 3,835.00 | KRW 3,835.00 | KRW 3,765.00 | 11.09K |
| 2026-09-10 | KRW 3,820.00 | -0.65% | KRW 3,845.00 | KRW 3,850.00 | KRW 3,805.00 | 3.97K |
| 2026-09-09 | KRW 3,845.00 | -1.28% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,825.00 | 11.97K |
| 2026-09-08 | KRW 3,895.00 | -1.39% | KRW 3,990.00 | KRW 3,990.00 | KRW 3,895.00 | 10.68K |
| 2026-09-07 | KRW 3,950.00 | -1.62% | KRW 4,015.00 | KRW 4,015.00 | KRW 3,895.00 | 5.54K |
| 2026-09-04 | KRW 4,015.00 | +0.25% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,955.00 | 11.60K |
| 2026-09-03 | KRW 4,005.00 | -0.50% | KRW 4,025.00 | KRW 4,045.00 | KRW 3,990.00 | 8.16K |
| 2026-09-02 | KRW 4,025.00 | -1.83% | KRW 4,090.00 | KRW 4,100.00 | KRW 4,010.00 | 6.73K |
| 2026-09-01 | KRW 4,100.00 | -1.44% | KRW 4,130.00 | KRW 4,155.00 | KRW 4,065.00 | 19.18K |
| 2026-08-31 | KRW 4,160.00 | +1.46% | KRW 4,070.00 | KRW 4,260.00 | KRW 3,965.00 | 90.55K |
| 2026-08-28 | KRW 4,100.00 | +2.12% | KRW 4,005.00 | KRW 4,290.00 | KRW 3,765.00 | 78.64K |
| 2026-08-27 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-26 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-25 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-24 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-21 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-20 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-19 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-18 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-14 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-13 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-12 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-11 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,015.00 | KRW 4,015.00 | 0 |
| 2026-08-10 | KRW 4,015.00 | +0.50% | KRW 3,975.00 | KRW 4,090.00 | KRW 3,975.00 | 40.88K |
| 2026-08-07 | KRW 3,995.00 | +1.91% | KRW 4,000.00 | KRW 4,130.00 | KRW 3,935.00 | 46.76K |
| 2026-08-06 | KRW 3,920.00 | -1.88% | KRW 3,960.00 | KRW 4,005.00 | KRW 3,920.00 | 15.00K |
| 2026-08-05 | KRW 3,995.00 | -0.50% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,955.00 | 27.13K |
| 2026-08-04 | KRW 4,015.00 | +1.52% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,965.00 | 9.03K |
| 2026-08-03 | KRW 3,955.00 | +0.13% | KRW 3,715.00 | KRW 4,000.00 | KRW 3,695.00 | 23.84K |
| 2026-07-31 | KRW 3,950.00 | +0.13% | KRW 4,100.00 | KRW 4,140.00 | KRW 3,905.00 | 17.53K |
| 2026-07-30 | KRW 3,945.00 | +1.15% | KRW 3,875.00 | KRW 4,115.00 | KRW 3,840.00 | 27.17K |
| 2026-07-29 | KRW 3,900.00 | -2.50% | KRW 3,960.00 | KRW 4,235.00 | KRW 3,860.00 | 51.65K |
| 2026-07-28 | KRW 4,000.00 | -1.96% | KRW 4,035.00 | KRW 4,105.00 | KRW 3,940.00 | 26.73K |
| 2026-07-27 | KRW 4,080.00 | +0.12% | KRW 4,070.00 | KRW 4,140.00 | KRW 4,040.00 | 7.94K |
| 2026-07-24 | KRW 4,075.00 | -0.24% | KRW 4,085.00 | KRW 4,145.00 | KRW 4,065.00 | 9.74K |
| 2026-07-23 | KRW 4,085.00 | +0.86% | KRW 4,050.00 | KRW 4,125.00 | KRW 4,050.00 | 9.03K |
| 2026-07-22 | KRW 4,050.00 | -1.22% | KRW 4,100.00 | KRW 4,235.00 | KRW 4,035.00 | 30.08K |
| 2026-07-21 | KRW 4,100.00 | +2.24% | KRW 4,010.00 | KRW 4,150.00 | KRW 4,005.00 | 34.58K |
| 2026-07-20 | KRW 4,010.00 | -3.61% | KRW 4,160.00 | KRW 4,215.00 | KRW 4,000.00 | 79.51K |
| 2026-07-16 | KRW 4,160.00 | -0.24% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,110.00 | 31.28K |
| 2026-07-15 | KRW 4,170.00 | +1.21% | KRW 4,120.00 | KRW 4,190.00 | KRW 4,060.00 | 35.10K |
| 2026-07-14 | KRW 4,120.00 | +0.12% | KRW 4,080.00 | KRW 4,135.00 | KRW 4,010.00 | 42.68K |
| 2026-07-13 | KRW 4,115.00 | -1.32% | KRW 4,295.00 | KRW 4,340.00 | KRW 4,025.00 | 77.74K |
| 2026-07-10 | KRW 4,170.00 | -2.00% | KRW 4,255.00 | KRW 4,420.00 | KRW 4,080.00 | 103.27K |
| 2026-07-09 | KRW 4,255.00 | -0.23% | KRW 4,265.00 | KRW 4,430.00 | KRW 4,200.00 | 41.79K |
| 2026-07-08 | KRW 4,265.00 | -2.85% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,265.00 | 35.11K |
| 2026-07-07 | KRW 4,390.00 | -0.23% | KRW 4,375.00 | KRW 4,450.00 | KRW 4,230.00 | 66.36K |
| 2026-07-06 | KRW 4,400.00 | +3.17% | KRW 4,260.00 | KRW 4,405.00 | KRW 4,225.00 | 36.66K |
| 2026-07-03 | KRW 4,265.00 | +1.55% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,120.00 | 28.15K |
| 2026-07-02 | KRW 4,200.00 | -0.36% | KRW 4,245.00 | KRW 4,310.00 | KRW 4,130.00 | 92.57K |
| 2026-07-01 | KRW 4,215.00 | +1.08% | KRW 4,170.00 | KRW 4,235.00 | KRW 4,145.00 | 26.71K |
| 2026-06-30 | KRW 4,170.00 | 0.00% | KRW 4,250.00 | KRW 4,270.00 | KRW 4,105.00 | 23.39K |
| 2026-06-29 | KRW 4,170.00 | +5.70% | KRW 3,945.00 | KRW 4,200.00 | KRW 3,945.00 | 35.60K |
| 2026-06-26 | KRW 3,945.00 | 0.00% | KRW 3,850.00 | KRW 4,065.00 | KRW 3,850.00 | 73.58K |
| 2026-06-25 | KRW 3,945.00 | -7.18% | KRW 4,245.00 | KRW 4,275.00 | KRW 3,900.00 | 85.77K |
| 2026-06-24 | KRW 4,250.00 | +7.19% | KRW 3,895.00 | KRW 4,290.00 | KRW 3,650.00 | 154.10K |
| 2026-06-23 | KRW 3,965.00 | +13.29% | KRW 3,600.00 | KRW 4,095.00 | KRW 3,480.00 | 239.27K |
| 2026-06-22 | KRW 3,500.00 | -2.64% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,325.00 | 118.85K |
| 2026-06-19 | KRW 3,595.00 | -1.51% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,540.00 | 212.49K |
| 2026-06-18 | KRW 3,650.00 | -13.61% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,595.00 | 545.53K |
| 2026-06-17 | KRW 4,225.00 | -0.24% | KRW 4,235.00 | KRW 4,300.00 | KRW 4,165.00 | 43.75K |
| 2026-06-16 | KRW 4,235.00 | -0.70% | KRW 4,315.00 | KRW 4,315.00 | KRW 4,220.00 | 21.34K |
| 2026-06-15 | KRW 4,265.00 | +1.43% | KRW 4,290.00 | KRW 4,300.00 | KRW 4,165.00 | 30.57K |
| 2026-06-12 | KRW 4,205.00 | +0.12% | KRW 4,205.00 | KRW 4,250.00 | KRW 4,160.00 | 42.84K |
| 2026-06-11 | KRW 4,200.00 | +2.07% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,050.00 | 11.44K |
| 2026-06-10 | KRW 4,115.00 | +0.24% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,050.00 | 12.38K |
| 2026-06-09 | KRW 4,105.00 | +1.11% | KRW 4,035.00 | KRW 4,240.00 | KRW 4,035.00 | 20.93K |
| 2026-06-08 | KRW 4,060.00 | -5.03% | KRW 4,255.00 | KRW 4,255.00 | KRW 4,015.00 | 31.23K |
| 2026-06-05 | KRW 4,275.00 | +0.23% | KRW 4,265.00 | KRW 4,355.00 | KRW 4,185.00 | 23.47K |
| 2026-06-04 | KRW 4,265.00 | -1.73% | KRW 4,190.00 | KRW 4,435.00 | KRW 4,190.00 | 23.79K |
| 2026-06-02 | KRW 4,340.00 | -0.80% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,255.00 | 26.65K |
| 2026-06-01 | KRW 4,375.00 | -3.95% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,345.00 | 80.64K |
| 2026-05-29 | KRW 4,555.00 | -2.36% | KRW 4,665.00 | KRW 4,680.00 | KRW 4,515.00 | 60.84K |
| 2026-05-28 | KRW 4,665.00 | +1.19% | KRW 4,610.00 | KRW 4,670.00 | KRW 4,560.00 | 28.05K |
| 2026-05-27 | KRW 4,610.00 | -0.65% | KRW 4,640.00 | KRW 4,695.00 | KRW 4,540.00 | 38.47K |
| 2026-05-26 | KRW 4,640.00 | -3.23% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,635.00 | 56.92K |
| 2026-05-22 | KRW 4,795.00 | +2.90% | KRW 4,665.00 | KRW 4,870.00 | KRW 4,525.00 | 45.53K |