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%WTI99.54▲ 2.46%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,000.003,020.002,990.003,010.002,763.675,663
2022-08-112,955.003,000.002,955.003,000.002,754.4919,496
2022-08-102,955.002,990.002,940.002,980.002,736.1212,247
2022-08-092,910.002,995.002,910.002,955.002,713.176,828
2022-08-082,990.002,990.002,925.002,940.002,699.408,528
2022-08-052,925.002,960.002,925.002,955.002,713.1712,806
2022-08-042,950.002,955.002,890.002,950.002,708.5818,863
2022-08-032,935.002,955.002,920.002,950.002,708.586,496
2022-08-022,975.002,975.002,925.002,940.002,699.4020,077
2022-08-012,945.002,975.002,925.002,970.002,726.9421,561
2022-07-292,900.002,945.002,895.002,945.002,703.9921,924
2022-07-282,890.002,920.002,880.002,900.002,662.6725,983
2022-07-272,890.002,890.002,865.002,890.002,653.492,372
2022-07-262,895.002,895.002,865.002,870.002,635.139,654
2022-07-252,885.002,895.002,860.002,895.002,658.0810,906
2022-07-222,855.002,895.002,855.002,885.002,648.904,148
2022-07-212,835.002,870.002,835.002,850.002,616.7614,088
2022-07-202,830.002,865.002,830.002,835.002,602.9914,077
2022-07-192,800.002,830.002,780.002,825.002,593.815,434
2022-07-182,840.002,855.002,825.002,830.002,598.4011,386
2022-07-152,805.002,900.002,750.002,820.002,589.2217,114
2022-07-142,790.002,795.002,760.002,785.002,557.085,671
2022-07-132,750.002,790.002,700.002,775.002,547.909,374
2022-07-122,815.002,840.002,750.002,750.002,524.9510,779
2022-07-112,805.002,850.002,795.002,815.002,584.637,969
2022-07-082,830.002,875.002,805.002,820.002,589.2211,580
2022-07-072,850.002,860.002,815.002,830.002,598.4012,194
2022-07-062,840.002,840.002,810.002,835.002,602.998,796
2022-07-052,825.002,830.002,785.002,830.002,598.409,580
2022-07-042,845.002,845.002,770.002,770.002,543.316,555
2022-07-012,830.002,850.002,795.002,815.002,584.6310,780
2022-06-302,850.002,860.002,825.002,840.002,607.5817,897
2022-06-292,850.002,850.002,790.002,850.002,616.7627,562
2022-06-282,765.002,870.002,740.002,870.002,635.1360,159
2022-06-272,755.002,800.002,720.002,800.002,570.869,764
2022-06-242,610.002,725.002,605.002,725.002,501.9927,417
2022-06-232,710.002,725.002,530.002,620.002,405.5952,843
2022-06-222,850.002,865.002,715.002,735.002,511.1726,927
2022-06-212,780.002,840.002,750.002,840.002,607.5810,949
2022-06-202,940.002,940.002,700.002,750.002,524.9583,984
2022-06-172,915.002,975.002,900.002,945.002,703.9924,067
2022-06-162,960.003,055.002,945.003,000.002,754.4919,915
2022-06-153,050.003,055.002,945.002,950.002,708.5875,395
2022-06-142,970.003,100.002,970.003,070.002,818.7655,461
2022-06-133,125.003,435.003,040.003,070.002,818.76380,231
2022-06-103,100.003,185.003,085.003,175.002,915.1728,342
2022-06-093,135.003,140.003,075.003,100.002,846.3024,228
2022-06-083,120.003,155.003,105.003,135.002,878.4418,452
2022-06-073,160.003,190.003,135.003,135.002,878.4438,322
2022-06-033,180.003,210.003,175.003,190.002,928.947,108
2022-06-023,210.003,210.003,170.003,180.002,919.7617,675
2022-05-313,180.003,225.003,180.003,205.002,942.7125,910
2022-05-303,195.003,205.003,165.003,180.002,919.7624,562
2022-05-273,125.003,195.003,115.003,195.002,933.5326,571
2022-05-263,090.003,165.003,090.003,120.002,864.6732,637
2022-05-253,105.003,130.003,080.003,090.002,837.1261,700
2022-05-243,210.003,245.003,100.003,105.002,850.9082,439
2022-05-233,185.003,225.003,165.003,210.002,947.3048,339
2022-05-203,190.003,215.003,165.003,185.002,924.3549,333
2022-05-193,200.003,220.003,155.003,185.002,924.3549,778
← NewerPage 18 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.