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
2023-08-012,900.002,930.002,865.002,895.002,776.0022,830
2023-07-312,850.002,970.002,850.002,925.002,804.7724,394
2023-07-282,845.002,870.002,815.002,860.002,742.4422,424
2023-07-272,725.002,860.002,725.002,845.002,728.0520,618
2023-07-262,890.002,895.002,735.002,795.002,680.1182,812
2023-07-252,930.002,945.002,890.002,890.002,771.2125,276
2023-07-243,000.003,000.002,910.002,930.002,809.5667,103
2023-07-213,030.003,030.002,965.003,000.002,876.6818,307
2023-07-203,010.003,035.002,985.003,030.002,905.4528,561
2023-07-193,015.003,045.003,005.003,010.002,886.2719,583
2023-07-183,100.003,100.003,005.003,020.002,895.8634,621
2023-07-173,100.003,110.003,065.003,095.002,967.7817,212
2023-07-143,120.003,120.003,080.003,090.002,962.9815,980
2023-07-133,115.003,145.003,090.003,090.002,962.9811,250
2023-07-123,150.003,150.003,095.003,115.002,986.9623,077
2023-07-113,095.003,130.003,075.003,095.002,967.7821,804
2023-07-103,090.003,095.003,045.003,090.002,962.9823,060
2023-07-073,130.003,170.003,090.003,095.002,967.7849,480
2023-07-063,180.003,190.003,130.003,180.003,049.2823,594
2023-07-053,210.003,225.003,150.003,175.003,044.4942,491
2023-07-043,095.003,210.003,070.003,210.003,078.0591,684
2023-07-033,035.003,085.003,030.003,060.002,934.2231,238
2023-06-303,015.003,055.003,005.003,030.002,905.4524,230
2023-06-293,035.003,035.003,005.003,015.002,891.0720,337
2023-06-283,010.003,045.003,000.003,040.002,915.0428,729
2023-06-273,020.003,045.002,975.003,010.002,886.2759,729
2023-06-263,135.003,135.002,990.003,000.002,876.68135,996
2023-06-233,195.003,195.003,125.003,140.003,010.9323,538
2023-06-223,145.003,250.003,140.003,195.003,063.6722,927
2023-06-213,160.003,190.003,095.003,150.003,020.5243,389
2023-06-203,250.003,260.003,145.003,160.003,030.1156,825
2023-06-193,035.003,245.003,035.003,245.003,111.6182,448
2023-06-163,100.003,120.002,900.003,035.002,910.2453,196
2023-06-153,075.003,105.003,050.003,080.002,953.4023,364
2023-06-143,125.003,145.003,075.003,075.002,948.6026,793
2023-06-133,145.003,150.003,105.003,120.002,991.7522,864
2023-06-123,080.003,145.003,080.003,115.002,986.9630,919
2023-06-093,100.003,120.003,070.003,070.002,943.8120,770
2023-06-083,125.003,125.003,090.003,100.002,972.5726,172
2023-06-073,130.003,145.003,100.003,145.003,015.7221,698
2023-06-053,115.003,140.003,105.003,130.003,001.3424,734
2023-06-023,200.003,220.003,090.003,100.002,972.5769,372
2023-06-013,245.003,245.003,180.003,190.003,058.8731,244
2023-05-313,245.003,280.003,215.003,215.003,082.8547,993
2023-05-303,180.003,255.003,180.003,250.003,116.4142,374
2023-05-263,210.003,245.003,170.003,180.003,049.2837,873
2023-05-253,210.003,235.003,190.003,210.003,078.0525,200
2023-05-243,175.003,235.003,175.003,210.003,078.0563,389
2023-05-233,205.003,235.003,170.003,170.003,039.7044,769
2023-05-223,200.003,235.003,200.003,225.003,092.4334,156
2023-05-193,285.003,290.003,190.003,200.003,068.4651,765
2023-05-183,165.003,270.003,150.003,270.003,135.5964,849
2023-05-173,150.003,170.003,110.003,145.003,015.7267,022
2023-05-163,215.003,215.003,105.003,125.002,996.5548,671
2023-05-153,180.003,210.003,135.003,210.003,078.0552,733
2023-05-123,215.003,270.003,160.003,180.003,049.2860,066
2023-05-113,280.003,280.003,215.003,245.003,111.6139,109
2023-05-103,235.003,265.003,195.003,250.003,116.4184,504
2023-05-093,205.003,275.003,185.003,240.003,106.82143,327
2023-05-083,125.003,300.003,090.003,250.003,116.41313,408
← NewerPage 14 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.