Yeong Hwa Metal Co., Ltd. - 012280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	888	901	901	912	883	154,804
October 16, 2025	896	888	888	897	884	66,676
October 15, 2025	849	896	896	933	843	305,902
October 14, 2025	858	849	849	858	840	89,050
October 13, 2025	859	839	839	859	835	124,410
October 10, 2025	863	859	859	867	857	69,708
October 02, 2025	856	863	863	867	856	119,316
October 01, 2025	859	856	856	862	852	95,962
September 30, 2025	871	859	859	871	854	50,086
September 29, 2025	873	864	864	873	861	91,403
September 26, 2025	873	868	868	877	857	113,250
September 25, 2025	884	873	873	884	873	65,287
September 24, 2025	885	878	878	887	874	34,646
September 23, 2025	891	885	885	891	873	76,407
September 22, 2025	896	891	891	903	880	70,927
September 19, 2025	911	896	896	911	879	97,633
September 18, 2025	911	907	907	918	903	44,220
September 17, 2025	906	903	903	929	897	45,324
September 16, 2025	916	906	906	916	906	52,605
September 15, 2025	930	916	916	930	908	54,767
September 12, 2025	928	917	917	937	917	59,661
September 11, 2025	931	928	928	931	908	89,706
September 10, 2025	925	931	931	936	907	112,580
September 09, 2025	921	925	925	939	911	56,549
September 08, 2025	913	920	920	931	903	77,478
September 05, 2025	919	913	913	919	899	45,639
September 04, 2025	912	912	912	920	909	31,725
September 03, 2025	938	912	912	938	907	82,484
September 02, 2025	905	938	938	938	902	84,452
September 01, 2025	900	905	905	910	899	43,262
August 29, 2025	914	915	915	916	899	53,556
August 28, 2025	900	910	910	915	900	18,931
August 27, 2025	922	900	900	922	892	96,207
August 26, 2025	932	922	922	932	908	88,938
August 25, 2025	931	925	925	936	915	132,056
August 22, 2025	940	931	931	942	920	87,472
August 21, 2025	938	940	940	941	920	164,914
August 20, 2025	926	938	938	938	905	165,234
August 19, 2025	893	926	926	931	889	318,827
August 18, 2025	882	893	893	896	877	191,917
August 14, 2025	878	882	882	893	871	76,344
August 13, 2025	895	875	875	896	865	80,762
August 12, 2025	885	895	895	899	877	200,008
August 11, 2025	886	884	884	896	880	124,918
August 08, 2025	862	886	886	896	862	348,113
August 07, 2025	858	859	859	865	854	24,331
August 06, 2025	851	858	858	876	851	84,938
August 05, 2025	859	855	855	867	846	284,948
August 04, 2025	814	880	880	880	803	323,916
August 01, 2025	823	816	816	825	809	108,421
July 31, 2025	840	825	825	840	823	26,433
July 30, 2025	833	831	831	835	818	27,288
July 29, 2025	833	833	833	834	818	35,449
July 28, 2025	834	827	827	837	824	55,520
July 25, 2025	836	834	834	837	826	90,737
July 24, 2025	853	841	841	854	838	48,728
July 23, 2025	844	845	845	856	837	54,942
July 22, 2025	846	844	844	864	844	34,491
July 21, 2025	859	846	846	859	842	73,130
July 18, 2025	860	859	859	868	857	34,298

Yeong Hwa Metal Co., Ltd. (012280.KS) KSC