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%WTI99.40▲ 2.32%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,830.002,865.002,800.002,830.002,598.4046,082
2022-11-102,780.002,820.002,765.002,790.002,561.6724,306
2022-11-092,850.002,855.002,780.002,800.002,570.8683,898
2022-11-082,815.003,095.002,785.002,840.002,607.58761,639
2022-11-072,700.002,785.002,700.002,780.002,552.4934,990
2022-11-042,675.002,770.002,675.002,700.002,479.0427,623
2022-11-032,670.002,695.002,655.002,690.002,469.8611,635
2022-11-022,665.002,680.002,645.002,680.002,460.6819,671
2022-11-012,690.002,690.002,645.002,660.002,442.3148,838
2022-10-312,675.002,680.002,645.002,645.002,428.5447,810
2022-10-282,625.002,650.002,620.002,635.002,419.3620,996
2022-10-272,620.002,655.002,615.002,625.002,410.1825,834
2022-10-262,650.002,650.002,615.002,620.002,405.5913,224
2022-10-252,640.002,655.002,625.002,635.002,419.3610,907
2022-10-242,620.002,635.002,590.002,620.002,405.5928,329
2022-10-212,600.002,620.002,600.002,615.002,401.0019,733
2022-10-202,650.002,650.002,605.002,620.002,405.5927,331
2022-10-192,690.002,690.002,645.002,655.002,437.7219,258
2022-10-182,655.002,675.002,650.002,665.002,446.9013,177
2022-10-172,645.002,660.002,625.002,645.002,428.5414,994
2022-10-142,610.002,655.002,605.002,655.002,437.7228,647
2022-10-132,635.002,635.002,590.002,600.002,387.2213,498
2022-10-122,660.002,660.002,625.002,635.002,419.3618,587
2022-10-112,710.002,710.002,635.002,660.002,442.3112,733
2022-10-072,695.002,770.002,680.002,725.002,501.9939,271
2022-10-062,660.002,700.002,655.002,700.002,479.0449,254
2022-10-052,660.002,680.002,640.002,655.002,437.7225,251
2022-10-042,605.002,660.002,605.002,650.002,433.1312,570
2022-09-302,645.002,645.002,570.002,600.002,387.228,185
2022-09-292,635.002,670.002,600.002,650.002,433.1320,412
2022-09-282,645.002,660.002,600.002,640.002,423.959,678
2022-09-272,720.002,720.002,600.002,640.002,423.9536,397
2022-09-262,765.002,800.002,675.002,710.002,488.2228,744
2022-09-232,795.002,830.002,780.002,800.002,570.8623,241
2022-09-222,775.002,850.002,770.002,835.002,602.9928,108
2022-09-212,830.002,840.002,770.002,830.002,598.4017,201
2022-09-202,735.002,800.002,735.002,800.002,570.8614,355
2022-09-192,760.002,800.002,740.002,800.002,570.8614,580
2022-09-162,790.002,810.002,755.002,780.002,552.4916,944
2022-09-152,760.002,805.002,760.002,795.002,566.2613,580
2022-09-142,770.002,780.002,730.002,760.002,534.139,586
2022-09-132,765.002,845.002,765.002,785.002,557.0822,672
2022-09-082,755.002,780.002,750.002,760.002,534.1321,034
2022-09-072,805.002,820.002,725.002,770.002,543.3119,661
2022-09-062,725.002,805.002,725.002,780.002,552.4927,198
2022-09-052,795.002,810.002,710.002,750.002,524.9539,952
2022-09-022,805.002,835.002,790.002,795.002,566.2647,224
2022-09-012,865.002,875.002,830.002,840.002,607.5818,077
2022-08-312,865.002,880.002,845.002,875.002,639.7211,081
2022-08-302,840.002,885.002,840.002,865.002,630.548,674
2022-08-292,905.002,925.002,825.002,885.002,648.9018,588
2022-08-262,925.002,945.002,910.002,935.002,694.816,449
2022-08-252,915.002,995.002,910.002,925.002,685.636,727
2022-08-242,905.002,925.002,905.002,915.002,676.444,838
2022-08-232,935.002,965.002,905.002,905.002,667.2620,249
2022-08-222,990.002,995.002,950.002,965.002,722.3526,575
2022-08-193,015.003,030.003,000.003,005.002,759.0810,398
2022-08-182,985.003,095.002,980.003,015.002,768.2620,917
2022-08-173,015.003,025.002,995.003,015.002,768.265,144
2022-08-163,010.003,025.002,995.003,025.002,777.4420,216
← NewerPage 17 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.