Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Yeong Hwa Metal Co., Ltd. (012280) Historical Prices

KR:012280 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,030.004,030.003,900.003,965.003,965.00+0.63%12,7450.69
Nov 10, 20263,900.003,957.003,815.003,940.003,940.00+3.14%14,1370.77
Nov 09, 20263,775.004,040.003,775.003,810.003,810.00-0.26%18,1571.00
Nov 06, 20263,945.003,945.003,600.003,820.003,820.00-0.39%25,4421.44
Nov 05, 20263,965.003,965.003,830.003,835.003,835.00-1.16%17,6770.98
Nov 04, 20263,875.003,930.003,835.003,880.003,880.00-0.51%10,8510.58
Nov 03, 20263,945.003,945.003,850.003,900.003,900.00-1.14%7,3630.39
Nov 02, 20263,880.004,000.003,805.003,945.003,945.00-1.50%18,0040.95
Oct 30, 20264,125.004,125.003,960.004,005.004,005.00-3.61%13,6470.73
Oct 29, 20264,325.004,325.004,050.004,155.004,155.00-1.66%19,1931.02
Oct 28, 20264,130.004,360.003,975.004,225.004,225.00+4.71%87,3304.92
Oct 27, 20264,040.004,160.003,865.004,035.004,035.00+2.28%66,2423.86
Oct 26, 20263,870.003,945.003,655.003,945.003,945.00+1.68%17,8011.01
Oct 23, 20263,975.004,025.003,825.003,880.003,880.00-0.13%5,8730.33
Oct 22, 20264,030.004,030.003,880.003,885.003,885.00-2.88%11,8220.66
Oct 21, 20264,030.004,030.003,925.004,000.004,000.00-0.74%3,2180.18
Oct 20, 20263,980.004,070.003,890.004,030.004,030.00+1.26%62,3433.62
Oct 19, 20264,000.004,000.003,810.003,980.003,980.00+1.79%7,2260.41
Oct 16, 20263,755.004,045.003,685.003,910.003,910.00-1.01%16,4270.92
Oct 15, 20264,050.004,050.003,800.003,950.003,950.000.00%4,1810.22
Oct 14, 20264,010.004,050.003,850.003,950.003,950.00+2.60%63,8533.54
Oct 13, 20263,950.003,950.003,845.003,850.003,850.00-0.52%6,9680.38
Oct 12, 20263,860.004,010.003,645.003,870.003,870.00+3.20%87,4624.97
Oct 09, 20263,750.003,895.003,730.003,750.003,750.000.00%00.00
Oct 08, 20263,780.003,895.003,730.003,750.003,750.00-0.79%10,0780.52
Oct 07, 20263,625.003,790.003,625.003,780.003,780.00+2.58%22,3611.08
Oct 06, 20263,600.003,710.003,570.003,685.003,685.00+3.80%26,5361.27
Oct 05, 20263,550.003,565.003,470.003,550.003,550.000.00%00.00
Oct 02, 20263,500.003,565.003,470.003,550.003,550.00+1.87%14,4150.65
Oct 01, 20263,450.003,485.003,410.003,485.003,485.00+2.35%13,1250.58
Sep 30, 20263,550.003,550.003,405.003,405.003,405.00-1.30%27,9211.23
Sep 29, 20263,520.003,560.003,450.003,450.003,450.00-1.99%11,1280.47
Sep 28, 20263,765.003,980.003,520.003,520.003,520.00-1.12%68,1942.93
Sep 25, 20263,560.003,635.003,475.003,560.003,560.000.00%00.00
Sep 24, 20263,560.003,635.003,475.003,560.003,560.000.00%00.00
Sep 23, 20263,635.003,635.003,475.003,560.003,560.00-1.11%24,7530.99
Sep 22, 20263,700.003,795.003,525.003,600.003,600.00-1.50%31,6401.22
Sep 21, 20263,700.003,700.003,615.003,655.003,655.00+0.14%6,0760.22
Sep 18, 20263,690.003,695.003,610.003,650.003,650.000.00%9,4250.30
Sep 17, 20263,600.003,655.003,580.003,650.003,650.00+1.96%6,2720.19
Sep 16, 20263,740.003,740.003,570.003,580.003,580.00-2.05%20,2580.55
Sep 15, 20263,805.003,805.003,620.003,655.003,655.00-1.88%17,4510.39
Sep 14, 20263,900.003,900.003,685.003,725.003,725.00-1.32%17,6310.39
Sep 11, 20263,835.003,835.003,765.003,775.003,775.00-1.18%11,0890.24
Sep 10, 20263,845.003,850.003,805.003,820.003,820.00-0.65%3,9700.09
Sep 09, 20264,000.004,000.003,825.003,845.003,845.00-1.28%11,9730.26
Sep 08, 20263,990.003,990.003,895.003,895.003,895.00-1.39%10,6750.23
Sep 07, 20264,015.004,015.003,895.003,950.003,950.00-1.62%5,5420.12
Sep 04, 20264,100.004,100.003,955.004,015.004,015.00+0.25%11,6030.25
Sep 03, 20264,025.004,045.003,990.004,005.004,005.00-0.50%8,1600.17