Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,850.002,895.002,850.002,870.002,752.0313,366
2023-10-312,870.002,895.002,850.002,850.002,732.859,550
2023-10-302,855.002,900.002,855.002,870.002,752.0321,280
2023-10-272,825.002,900.002,825.002,845.002,728.0512,879
2023-10-262,800.002,835.002,800.002,835.002,718.4712,419
2023-10-252,820.002,885.002,800.002,825.002,708.8823,812
2023-10-242,775.002,820.002,765.002,820.002,704.0817,402
2023-10-232,825.002,840.002,750.002,770.002,656.1415,757
2023-10-202,890.002,895.002,805.002,815.002,699.2928,379
2023-10-192,935.002,935.002,895.002,895.002,776.0038,154
2023-10-182,955.002,960.002,930.002,945.002,823.9411,505
2023-10-172,925.002,960.002,915.002,935.002,814.3610,802
2023-10-162,915.002,945.002,890.002,910.002,790.3816,151
2023-10-132,925.002,925.002,905.002,915.002,795.188,468
2023-10-122,905.002,955.002,880.002,925.002,804.7720,857
2023-10-112,880.002,910.002,875.002,890.002,771.2123,422
2023-10-102,900.002,930.002,875.002,875.002,756.8226,175
2023-10-062,910.002,925.002,905.002,910.002,790.3814,590
2023-10-052,920.002,940.002,880.002,910.002,790.3824,366
2023-10-042,920.002,925.002,895.002,915.002,795.1829,881
2023-09-272,950.002,955.002,915.002,935.002,814.3636,617
2023-09-262,980.002,990.002,950.002,950.002,828.7417,314
2023-09-252,985.003,025.002,950.002,975.002,852.7120,585
2023-09-222,980.002,990.002,960.002,980.002,857.5110,264
2023-09-213,000.003,005.002,980.002,995.002,871.8914,304
2023-09-203,015.003,035.002,990.003,005.002,881.4814,337
2023-09-193,010.003,030.002,985.003,010.002,886.2720,462
2023-09-183,010.003,010.002,985.003,005.002,881.4821,289
2023-09-152,965.003,030.002,965.003,020.002,895.8628,391
2023-09-142,930.002,990.002,930.002,980.002,857.5114,043
2023-09-132,935.002,985.002,930.002,940.002,819.1517,973
2023-09-122,995.003,020.002,915.002,915.002,795.1825,742
2023-09-112,935.003,025.002,930.002,995.002,871.8924,360
2023-09-082,930.002,955.002,915.002,940.002,819.1521,288
2023-09-072,975.003,000.002,930.002,950.002,828.7416,146
2023-09-062,955.003,010.002,955.002,980.002,857.5124,086
2023-09-052,995.002,995.002,950.002,960.002,838.3333,168
2023-09-043,025.003,030.002,990.002,995.002,871.8923,057
2023-09-013,060.003,065.002,980.003,035.002,910.2468,524
2023-08-312,940.003,065.002,930.003,045.002,919.8380,622
2023-08-302,935.002,945.002,930.002,940.002,819.1521,641
2023-08-292,915.002,955.002,915.002,935.002,814.3612,221
2023-08-282,895.002,940.002,895.002,910.002,790.3826,185
2023-08-252,905.002,940.002,885.002,885.002,766.417,869
2023-08-242,895.002,940.002,880.002,910.002,790.3814,619
2023-08-232,890.002,980.002,850.002,895.002,776.0022,646
2023-08-222,905.002,915.002,880.002,890.002,771.2111,260
2023-08-212,885.002,900.002,850.002,895.002,776.0011,590
2023-08-182,880.002,895.002,840.002,875.002,756.8231,412
2023-08-172,915.002,915.002,855.002,880.002,761.6221,902
2023-08-162,945.002,970.002,900.002,915.002,795.1835,989
2023-08-142,915.002,985.002,915.002,970.002,847.9246,591
2023-08-112,915.002,915.002,875.002,880.002,761.6211,844
2023-08-102,890.002,895.002,850.002,875.002,756.8216,211
2023-08-092,835.002,880.002,825.002,850.002,732.8510,656
2023-08-082,780.002,880.002,780.002,880.002,761.6218,345
2023-08-072,820.002,830.002,785.002,800.002,684.9021,712
2023-08-042,835.002,890.002,800.002,820.002,704.0830,808
2023-08-032,890.002,890.002,815.002,830.002,713.6721,988
2023-08-022,895.002,915.002,850.002,890.002,771.2128,322
← NewerPage 13 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.