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
2024-01-292,735.002,760.002,715.002,750.002,691.7116,995
2024-01-262,740.002,760.002,710.002,725.002,667.2421,073
2024-01-252,740.002,755.002,720.002,740.002,681.926,661
2024-01-242,770.002,785.002,730.002,740.002,681.927,839
2024-01-232,765.002,775.002,755.002,765.002,706.393,778
2024-01-222,770.002,775.002,745.002,775.002,716.184,917
2024-01-192,750.002,790.002,745.002,760.002,701.495,807
2024-01-182,760.002,795.002,725.002,750.002,691.7120,577
2024-01-172,800.002,800.002,750.002,750.002,691.7117,289
2024-01-162,820.002,820.002,790.002,810.002,750.436,121
2024-01-152,805.002,860.002,755.002,820.002,760.2213,531
2024-01-122,810.002,835.002,750.002,800.002,740.6530,629
2024-01-112,815.002,825.002,805.002,825.002,765.125,252
2024-01-102,830.002,830.002,800.002,815.002,755.3313,523
2024-01-092,845.002,845.002,815.002,830.002,770.012,138
2024-01-082,855.002,855.002,810.002,810.002,750.438,106
2024-01-052,820.002,850.002,805.002,805.002,745.5411,973
2024-01-042,855.002,855.002,805.002,820.002,760.2220,086
2024-01-032,875.002,880.002,830.002,845.002,784.6911,220
2024-01-022,855.002,900.002,845.002,890.002,828.7429,748
2023-12-282,910.002,910.002,860.002,870.002,809.1624,753
2023-12-272,910.002,915.002,835.002,915.002,853.2123,373
2023-12-262,935.002,950.002,930.002,950.002,828.7428,315
2023-12-222,945.002,960.002,930.002,935.002,814.3618,882
2023-12-212,940.002,950.002,920.002,945.002,823.9430,417
2023-12-202,915.002,980.002,915.002,945.002,823.949,794
2023-12-192,950.002,950.002,915.002,930.002,809.5640,048
2023-12-182,940.002,960.002,935.002,955.002,833.539,399
2023-12-152,945.002,955.002,935.002,945.002,823.9428,494
2023-12-142,935.002,955.002,925.002,940.002,819.1519,911
2023-12-132,950.002,950.002,920.002,935.002,814.3611,259
2023-12-122,915.002,950.002,915.002,950.002,828.746,206
2023-12-112,940.002,945.002,905.002,935.002,814.3621,955
2023-12-082,920.002,945.002,890.002,930.002,809.5641,863
2023-12-072,905.002,940.002,880.002,920.002,799.9729,160
2023-12-062,930.002,930.002,900.002,920.002,799.9710,626
2023-12-052,920.002,945.002,910.002,930.002,809.5631,483
2023-12-042,930.002,935.002,900.002,925.002,804.777,781
2023-12-012,925.002,940.002,900.002,930.002,809.5622,098
2023-11-302,880.002,925.002,880.002,925.002,804.7721,545
2023-11-292,880.002,890.002,860.002,880.002,761.6222,475
2023-11-282,855.002,885.002,855.002,880.002,761.6213,613
2023-11-272,880.002,895.002,840.002,855.002,737.6415,538
2023-11-242,870.002,900.002,845.002,875.002,756.8219,891
2023-11-232,850.002,865.002,840.002,860.002,742.4413,661
2023-11-222,840.002,850.002,830.002,850.002,732.859,732
2023-11-212,860.002,870.002,815.002,850.002,732.8536,386
2023-11-202,825.002,880.002,825.002,840.002,723.2619,045
2023-11-172,875.002,875.002,825.002,830.002,713.6725,510
2023-11-162,850.002,870.002,845.002,870.002,752.0317,359
2023-11-152,865.002,910.002,845.002,850.002,732.8522,935
2023-11-142,895.002,935.002,855.002,855.002,737.6449,877
2023-11-132,940.002,940.002,895.002,895.002,776.0010,469
2023-11-102,895.002,920.002,870.002,895.002,776.0015,368
2023-11-092,910.002,950.002,895.002,895.002,776.0011,223
2023-11-082,920.002,935.002,870.002,910.002,790.3828,500
2023-11-072,890.002,925.002,885.002,905.002,785.5913,995
2023-11-062,910.002,910.002,865.002,895.002,776.0022,770
2023-11-032,905.002,905.002,865.002,895.002,776.008,159
2023-11-022,870.002,895.002,865.002,865.002,747.2325,295
← NewerPage 12 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.