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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,125.003,300.003,090.003,250.003,116.41313,408
2023-05-042,900.003,125.002,900.003,125.002,996.55263,066
2023-05-032,930.002,945.002,910.002,915.002,795.1826,196
2023-05-022,900.002,935.002,900.002,930.002,809.5628,108
2023-04-282,960.002,960.002,865.002,900.002,780.7939,369
2023-04-272,895.002,950.002,880.002,945.002,823.9432,870
2023-04-262,920.002,945.002,895.002,895.002,776.0081,687
2023-04-252,885.002,920.002,865.002,915.002,795.1849,496
2023-04-242,935.002,940.002,875.002,885.002,766.4147,275
2023-04-212,950.002,965.002,915.002,925.002,804.7741,004
2023-04-202,975.002,990.002,960.002,970.002,847.9226,883
2023-04-193,000.003,005.002,955.003,000.002,876.6846,899
2023-04-182,995.003,030.002,960.003,000.002,876.6872,493
2023-04-172,955.003,005.002,930.002,995.002,871.8965,127
2023-04-142,935.002,965.002,935.002,955.002,833.5340,682
2023-04-132,930.002,975.002,920.002,955.002,833.5384,371
2023-04-122,910.002,920.002,890.002,920.002,799.9743,300
2023-04-112,865.002,885.002,860.002,880.002,761.6228,471
2023-04-102,875.002,915.002,865.002,865.002,747.2320,151
2023-04-072,900.002,900.002,870.002,890.002,771.2121,644
2023-04-062,905.002,925.002,875.002,890.002,771.2115,076
2023-04-052,905.002,930.002,880.002,905.002,785.5933,711
2023-04-042,875.002,905.002,860.002,905.002,785.5934,946
2023-04-032,900.002,900.002,850.002,875.002,756.8240,965
2023-03-312,875.002,890.002,850.002,855.002,737.6426,079
2023-03-302,860.002,870.002,845.002,870.002,752.039,388
2023-03-292,820.002,870.002,810.002,855.002,737.6416,916
2023-03-282,800.002,820.002,790.002,815.002,699.299,969
2023-03-272,785.002,795.002,745.002,795.002,680.1119,660
2023-03-242,795.002,800.002,775.002,780.002,665.7319,722
2023-03-232,800.002,800.002,770.002,790.002,675.3239,176
2023-03-222,810.002,825.002,790.002,805.002,689.7018,724
2023-03-212,845.002,845.002,805.002,805.002,689.7025,563
2023-03-202,825.002,845.002,825.002,830.002,713.6715,105
2023-03-172,845.002,860.002,810.002,850.002,732.8520,724
2023-03-162,845.002,845.002,805.002,840.002,723.2624,599
2023-03-152,845.002,875.002,835.002,845.002,728.0524,277
2023-03-142,885.002,890.002,835.002,835.002,718.4744,783
2023-03-132,915.002,920.002,860.002,885.002,766.4158,310
2023-03-102,925.002,955.002,915.002,935.002,814.3657,663
2023-03-092,910.002,930.002,895.002,925.002,804.7745,979
2023-03-082,920.002,930.002,885.002,915.002,795.1849,969
2023-03-072,930.002,935.002,905.002,920.002,799.9720,839
2023-03-062,925.002,925.002,900.002,920.002,799.9725,812
2023-03-032,890.002,920.002,890.002,920.002,799.9710,220
2023-03-022,880.002,905.002,860.002,905.002,785.5925,180
2023-02-282,855.002,875.002,855.002,875.002,756.8212,963
2023-02-272,880.002,900.002,855.002,855.002,737.6436,416
2023-02-242,880.002,940.002,880.002,900.002,780.7922,789
2023-02-232,855.002,905.002,850.002,880.002,761.6215,473
2023-02-222,885.002,895.002,835.002,855.002,737.6435,318
2023-02-212,840.002,920.002,840.002,895.002,776.0029,900
2023-02-202,845.002,875.002,810.002,835.002,718.4721,250
2023-02-172,840.002,840.002,825.002,830.002,713.675,673
2023-02-162,825.002,845.002,825.002,840.002,723.2613,108
2023-02-152,855.002,860.002,830.002,840.002,723.2629,567
2023-02-142,855.002,875.002,805.002,850.002,732.8523,192
2023-02-132,880.002,885.002,820.002,850.002,732.8534,490
2023-02-102,915.002,915.002,865.002,890.002,771.2118,878
2023-02-092,905.002,920.002,895.002,910.002,790.3829,959
← NewerPage 15 of 21 · 1,228 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.