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%WTI99.14▲ 2.05%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,170.003,270.003,150.003,270.003,002.3983,170
2022-05-173,210.003,215.003,145.003,170.002,910.5839,728
2022-05-163,205.003,260.003,200.003,230.002,965.6751,337
2022-05-133,050.003,235.003,050.003,210.002,947.3078,498
2022-05-123,170.003,190.003,080.003,080.002,827.9488,577
2022-05-113,220.003,260.003,190.003,190.002,928.9472,820
2022-05-103,190.003,280.003,140.003,265.002,997.80109,503
2022-05-093,310.003,350.003,250.003,290.003,020.76115,518
2022-05-063,235.003,390.003,190.003,345.003,071.25559,133
2022-05-043,280.003,320.003,240.003,240.002,974.85264,953
2022-05-033,125.003,735.003,115.003,275.003,006.981,746,788
2022-05-023,085.003,130.003,065.003,125.002,869.2649,872
2022-04-293,040.003,085.003,035.003,085.002,832.5317,643
2022-04-283,065.003,080.003,040.003,060.002,809.5818,752
2022-04-273,105.003,105.003,040.003,055.002,804.9916,796
2022-04-263,105.003,125.003,095.003,115.002,860.0823,838
2022-04-253,125.003,145.003,100.003,105.002,850.9022,016
2022-04-223,120.003,170.003,100.003,170.002,910.5824,764
2022-04-213,150.003,190.003,115.003,160.002,901.3952,203
2022-04-203,165.003,180.003,135.003,170.002,910.5835,403
2022-04-193,105.003,155.003,105.003,155.002,896.8032,519
2022-04-183,100.003,140.003,100.003,120.002,864.6724,001
2022-04-153,085.003,130.003,080.003,115.002,860.0822,105
2022-04-143,105.003,120.003,090.003,100.002,846.3021,193
2022-04-133,045.003,100.003,035.003,095.002,841.7132,480
2022-04-123,025.003,060.003,020.003,050.002,800.4037,161
2022-04-113,050.003,065.003,025.003,060.002,809.5828,846
2022-04-083,040.003,075.003,040.003,050.002,800.4011,532
2022-04-073,070.003,090.003,030.003,055.002,804.9927,650
2022-04-063,125.003,130.003,085.003,095.002,841.7127,083
2022-04-053,160.003,160.003,095.003,140.002,883.0358,003
2022-04-043,045.003,160.003,040.003,150.002,892.21108,157
2022-04-013,050.003,060.003,040.003,050.002,800.4041,803
2022-03-313,035.003,095.003,035.003,050.002,800.4047,630
2022-03-303,035.003,035.002,990.003,030.002,782.0343,776
2022-03-293,000.003,035.002,985.003,010.002,763.6738,863
2022-03-283,000.003,005.002,970.003,000.002,754.4928,797
2022-03-252,965.003,010.002,965.003,000.002,754.4952,324
2022-03-242,960.002,965.002,920.002,965.002,722.3541,901
2022-03-232,940.002,970.002,930.002,950.002,708.5863,541
2022-03-222,920.002,925.002,900.002,925.002,685.6328,247
2022-03-212,900.002,930.002,895.002,915.002,676.4450,318
2022-03-182,875.002,915.002,860.002,895.002,658.0828,901
2022-03-172,850.002,870.002,835.002,870.002,635.13101,815
2022-03-162,800.002,840.002,795.002,830.002,598.4028,958
2022-03-152,775.002,810.002,775.002,780.002,552.4920,414
2022-03-142,825.002,825.002,780.002,795.002,566.2642,757
2022-03-112,785.002,830.002,780.002,805.002,575.4549,778
2022-03-102,780.002,805.002,775.002,775.002,547.9050,400
2022-03-082,810.002,830.002,765.002,770.002,543.3181,615
2022-03-072,840.002,850.002,820.002,830.002,598.4010,372
2022-03-042,865.002,875.002,845.002,870.002,635.1339,367
2022-03-032,850.002,870.002,830.002,870.002,635.1348,524
2022-03-022,815.002,835.002,805.002,830.002,598.4030,108
2022-02-282,815.002,825.002,805.002,815.002,584.6321,771
2022-02-252,780.002,840.002,780.002,820.002,589.2228,280
2022-02-242,860.002,860.002,765.002,770.002,543.3149,797
2022-02-232,845.002,865.002,845.002,860.002,625.9517,965
2022-02-222,880.002,880.002,845.002,855.002,621.3518,350
2022-02-212,895.002,900.002,865.002,885.002,648.9013,869
← NewerPage 19 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.