Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,500.002,500.002,440.002,455.002,402.9676,341
2024-07-242,490.002,515.002,480.002,500.002,447.0115,170
2024-07-232,495.002,520.002,470.002,500.002,447.0131,131
2024-07-222,520.002,525.002,480.002,480.002,427.4317,072
2024-07-192,530.002,530.002,495.002,525.002,471.486,023
2024-07-182,525.002,530.002,505.002,530.002,476.377,447
2024-07-172,520.002,525.002,505.002,510.002,456.7916,319
2024-07-162,520.002,520.002,500.002,520.002,466.5815,754
2024-07-152,510.002,530.002,510.002,525.002,471.487,512
2024-07-122,510.002,525.002,505.002,510.002,456.798,575
2024-07-112,520.002,525.002,505.002,525.002,471.4810,229
2024-07-102,525.002,545.002,500.002,505.002,451.9040,260
2024-07-092,510.002,525.002,505.002,510.002,456.7913,802
2024-07-082,510.002,530.002,495.002,510.002,456.7941,031
2024-07-052,530.002,540.002,505.002,530.002,476.3723,372
2024-07-042,560.002,560.002,525.002,530.002,476.3721,718
2024-07-032,550.002,570.002,545.002,560.002,505.737,820
2024-07-022,570.002,580.002,545.002,565.002,510.6326,169
2024-07-012,560.002,575.002,555.002,570.002,515.528,879
2024-06-282,590.002,590.002,540.002,560.002,505.7328,297
2024-06-272,585.002,600.002,550.002,580.002,525.3126,567
2024-06-262,605.002,605.002,585.002,590.002,535.106,676
2024-06-252,585.002,610.002,580.002,605.002,549.7839,558
2024-06-242,615.002,625.002,595.002,615.002,559.5721,901
2024-06-212,650.002,665.002,615.002,615.002,559.5716,980
2024-06-202,650.002,665.002,630.002,665.002,608.5129,358
2024-06-192,665.002,690.002,620.002,650.002,593.8328,174
2024-06-182,670.002,690.002,580.002,665.002,608.5132,303
2024-06-172,665.002,675.002,645.002,670.002,613.406,590
2024-06-142,660.002,660.002,640.002,650.002,593.836,418
2024-06-132,680.002,680.002,640.002,640.002,584.0416,146
2024-06-122,685.002,685.002,660.002,660.002,603.613,957
2024-06-112,680.002,680.002,660.002,670.002,613.401,439
2024-06-102,685.002,685.002,660.002,660.002,603.6127,231
2024-06-072,675.002,685.002,660.002,680.002,623.1912,179
2024-06-052,650.002,675.002,640.002,665.002,608.5131,708
2024-06-042,645.002,650.002,620.002,645.002,588.9328,237
2024-06-032,635.002,650.002,610.002,640.002,584.0428,974
2024-05-312,620.002,630.002,610.002,630.002,574.2511,710
2024-05-302,625.002,640.002,605.002,625.002,569.3612,156
2024-05-292,650.002,650.002,595.002,625.002,569.3663,054
2024-05-282,630.002,700.002,615.002,650.002,593.8320,578
2024-05-272,650.002,670.002,620.002,620.002,564.4656,305
2024-05-242,655.002,675.002,645.002,650.002,593.835,152
2024-05-232,685.002,685.002,640.002,675.002,618.3041,042
2024-05-222,690.002,700.002,665.002,675.002,618.3027,532
2024-05-212,715.002,715.002,680.002,690.002,632.9822,831
2024-05-202,695.002,700.002,680.002,695.002,637.8722,776
2024-05-172,695.002,705.002,675.002,680.002,623.1922,147
2024-05-162,680.002,705.002,675.002,700.002,642.7717,339
2024-05-142,695.002,695.002,675.002,680.002,623.197,443
2024-05-132,675.002,690.002,670.002,680.002,623.1912,985
2024-05-102,690.002,690.002,655.002,670.002,613.4017,231
2024-05-092,685.002,700.002,670.002,670.002,613.4020,961
2024-05-082,700.002,705.002,685.002,700.002,642.779,365
2024-05-072,700.002,715.002,675.002,700.002,642.7720,525
2024-05-032,685.002,705.002,685.002,700.002,642.7718,451
2024-05-022,680.002,695.002,675.002,685.002,628.0811,916
2024-04-302,675.002,695.002,670.002,680.002,623.1922,425
2024-04-292,690.002,690.002,650.002,675.002,618.3032,539
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2740.0000 KRW
2023-12-2760.0000 KRW
2022-12-28120.0000 KRW
2021-12-29120.0000 KRW
2020-12-29120.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.