See inside every stock. Pro
WatchlistPro
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%WTI98.94▲ 1.84%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,910.002,910.002,885.002,910.002,790.3811,004
2023-02-072,890.002,900.002,870.002,900.002,780.7923,416
2023-02-062,860.002,890.002,850.002,890.002,771.218,980
2023-02-032,900.002,910.002,870.002,870.002,752.0322,454
2023-02-022,870.002,910.002,860.002,910.002,790.3828,196
2023-02-012,830.002,860.002,815.002,850.002,732.8563,178
2023-01-312,845.002,855.002,810.002,820.002,704.0848,415
2023-01-302,835.002,860.002,810.002,855.002,737.6420,799
2023-01-272,835.002,875.002,815.002,825.002,708.8840,840
2023-01-262,850.002,850.002,815.002,830.002,713.6720,089
2023-01-252,805.002,840.002,800.002,825.002,708.8841,760
2023-01-202,820.002,825.002,785.002,800.002,684.9010,614
2023-01-192,815.002,845.002,785.002,820.002,704.0817,627
2023-01-182,815.002,865.002,780.002,815.002,699.2924,860
2023-01-172,820.002,845.002,800.002,815.002,699.297,180
2023-01-162,825.002,850.002,820.002,840.002,723.269,954
2023-01-132,850.002,865.002,835.002,835.002,718.474,798
2023-01-122,860.002,865.002,835.002,850.002,732.8510,668
2023-01-112,850.002,860.002,830.002,855.002,737.6452,095
2023-01-102,805.002,865.002,795.002,825.002,708.8817,308
2023-01-092,755.002,805.002,740.002,790.002,675.3221,503
2023-01-062,735.002,775.002,700.002,730.002,617.7817,029
2023-01-052,740.002,770.002,725.002,725.002,612.9912,491
2023-01-042,610.002,745.002,610.002,720.002,608.1918,686
2023-01-032,635.002,660.002,605.002,660.002,550.6624,481
2023-01-022,675.002,675.002,635.002,660.002,550.6613,079
2022-12-292,710.002,710.002,655.002,675.002,565.0416,482
2022-12-282,820.002,820.002,710.002,710.002,598.6032,225
2022-12-272,800.002,840.002,800.002,825.002,593.8129,301
2022-12-262,810.002,835.002,795.002,800.002,570.8652,705
2022-12-232,815.002,820.002,785.002,805.002,575.4539,503
2022-12-222,815.002,830.002,815.002,820.002,589.2230,962
2022-12-212,815.002,820.002,805.002,815.002,584.6317,625
2022-12-202,840.002,845.002,795.002,815.002,584.6332,288
2022-12-192,815.002,845.002,815.002,845.002,612.1728,162
2022-12-162,840.002,845.002,800.002,845.002,612.1728,320
2022-12-152,865.002,870.002,835.002,845.002,612.1723,773
2022-12-142,810.002,860.002,800.002,845.002,612.1729,559
2022-12-132,800.002,820.002,790.002,810.002,580.0418,017
2022-12-122,805.002,810.002,780.002,810.002,580.0411,556
2022-12-092,810.002,830.002,775.002,795.002,566.2647,502
2022-12-082,870.002,895.002,795.002,805.002,575.4575,915
2022-12-072,905.002,915.002,870.002,870.002,635.1364,307
2022-12-062,980.002,980.002,880.002,960.002,717.7652,479
2022-12-052,995.003,000.002,950.002,980.002,736.1217,357
2022-12-022,995.003,020.002,975.002,995.002,749.9016,029
2022-12-012,960.003,025.002,945.003,020.002,772.8539,053
2022-11-302,940.002,955.002,930.002,950.002,708.5833,091
2022-11-292,855.002,945.002,855.002,940.002,699.4020,419
2022-11-282,940.002,950.002,910.002,930.002,690.228,557
2022-11-252,935.002,945.002,915.002,940.002,699.4013,985
2022-11-242,915.002,945.002,900.002,930.002,690.2232,597
2022-11-232,855.002,900.002,855.002,900.002,662.6713,408
2022-11-222,845.002,875.002,840.002,855.002,621.358,345
2022-11-212,895.002,895.002,855.002,885.002,648.9013,551
2022-11-182,905.002,910.002,875.002,900.002,662.6718,994
2022-11-172,925.002,930.002,885.002,905.002,667.2617,542
2022-11-162,945.002,945.002,880.002,915.002,676.4418,149
2022-11-152,900.002,935.002,880.002,920.002,681.0436,720
2022-11-142,835.002,910.002,835.002,900.002,662.6774,283
← NewerPage 16 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.