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
2024-04-262,690.002,690.002,670.002,670.002,613.4022,640
2024-04-252,690.002,690.002,675.002,690.002,632.989,860
2024-04-242,685.002,695.002,670.002,695.002,637.8728,392
2024-04-232,695.002,695.002,670.002,685.002,628.0815,498
2024-04-222,700.002,700.002,670.002,685.002,628.0817,129
2024-04-192,705.002,705.002,655.002,685.002,628.0811,552
2024-04-182,690.002,705.002,675.002,695.002,637.8714,256
2024-04-172,680.002,690.002,670.002,685.002,628.087,061
2024-04-162,685.002,690.002,660.002,680.002,623.197,269
2024-04-152,675.002,715.002,665.002,685.002,628.0810,793
2024-04-122,690.002,705.002,685.002,700.002,642.779,873
2024-04-112,685.002,705.002,680.002,685.002,628.0821,617
2024-04-092,720.002,720.002,690.002,705.002,647.6612,313
2024-04-082,720.002,735.002,710.002,710.002,652.5513,547
2024-04-052,735.002,750.002,715.002,735.002,677.0219,435
2024-04-042,790.002,790.002,730.002,735.002,677.0235,246
2024-04-032,805.002,805.002,780.002,780.002,721.078,201
2024-04-022,795.002,815.002,790.002,810.002,750.436,381
2024-04-012,795.002,825.002,770.002,790.002,730.8613,794
2024-03-292,805.002,815.002,785.002,795.002,735.7522,198
2024-03-282,815.002,815.002,795.002,810.002,750.4311,450
2024-03-272,805.002,825.002,800.002,805.002,745.5415,257
2024-03-262,750.002,810.002,750.002,810.002,750.4386,597
2024-03-252,785.002,790.002,755.002,780.002,721.0747,609
2024-03-222,800.002,800.002,770.002,785.002,725.9611,558
2024-03-212,765.002,800.002,760.002,785.002,725.9610,424
2024-03-202,765.002,780.002,745.002,755.002,696.606,822
2024-03-192,790.002,790.002,750.002,755.002,696.6020,838
2024-03-182,800.002,800.002,755.002,775.002,716.1814,710
2024-03-152,815.002,820.002,780.002,790.002,730.869,723
2024-03-142,790.002,815.002,785.002,800.002,740.6510,392
2024-03-132,805.002,810.002,785.002,785.002,725.9611,560
2024-03-122,845.002,845.002,785.002,795.002,735.759,183
2024-03-112,810.002,855.002,800.002,815.002,755.335,256
2024-03-082,835.002,855.002,785.002,810.002,750.4332,990
2024-03-072,850.002,865.002,820.002,830.002,770.0121,288
2024-03-062,870.002,900.002,850.002,860.002,799.3715,354
2024-03-052,890.002,900.002,865.002,870.002,809.1619,821
2024-03-042,920.002,950.002,890.002,910.002,848.3112,595
2024-02-292,950.002,950.002,900.002,920.002,858.109,196
2024-02-282,915.002,935.002,880.002,920.002,858.1012,322
2024-02-272,900.002,935.002,890.002,900.002,838.5320,402
2024-02-262,945.002,970.002,910.002,910.002,848.3127,577
2024-02-232,970.002,970.002,925.002,970.002,907.0412,659
2024-02-222,990.003,000.002,960.002,970.002,907.049,495
2024-02-212,995.003,000.002,955.002,990.002,926.627,956
2024-02-202,995.002,995.002,970.002,990.002,926.6216,243
2024-02-192,970.003,015.002,925.002,995.002,931.5136,714
2024-02-162,950.002,970.002,935.002,960.002,897.2523,972
2024-02-152,950.002,975.002,930.002,955.002,892.3643,236
2024-02-142,960.002,980.002,950.002,970.002,907.0420,557
2024-02-132,970.002,995.002,965.002,980.002,916.8363,809
2024-02-082,940.002,975.002,925.002,970.002,907.0449,462
2024-02-072,920.002,945.002,885.002,940.002,877.6860,542
2024-02-062,920.003,025.002,880.002,900.002,838.5364,443
2024-02-052,890.002,950.002,890.002,930.002,867.8997,477
2024-02-022,830.002,880.002,825.002,880.002,818.9543,444
2024-02-012,785.002,840.002,770.002,830.002,770.0127,063
2024-01-312,780.002,780.002,750.002,765.002,706.3910,203
2024-01-302,750.002,765.002,745.002,760.002,701.4930,960
← NewerPage 11 of 21 · 1,223 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.