Yoo Sung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,750.00 | 1,762.00 | 1,651.00 | 1,696.00 | 1,696.00 | 17,958 |
| 2026-07-16 | 1,740.00 | 1,759.00 | 1,740.00 | 1,746.00 | 1,746.00 | 7,861 |
| 2026-07-15 | 1,730.00 | 1,745.00 | 1,723.00 | 1,741.00 | 1,741.00 | 22,045 |
| 2026-07-14 | 1,741.00 | 1,752.00 | 1,725.00 | 1,726.00 | 1,726.00 | 16,513 |
| 2026-07-13 | 1,762.00 | 1,763.00 | 1,740.00 | 1,742.00 | 1,742.00 | 14,128 |
| 2026-07-10 | 1,675.00 | 1,754.00 | 1,675.00 | 1,746.00 | 1,746.00 | 17,955 |
| 2026-07-09 | 1,690.00 | 1,696.00 | 1,670.00 | 1,675.00 | 1,675.00 | 33,284 |
| 2026-07-08 | 1,744.00 | 1,747.00 | 1,690.00 | 1,692.00 | 1,692.00 | 82,117 |
| 2026-07-07 | 1,719.00 | 1,741.00 | 1,719.00 | 1,740.00 | 1,740.00 | 37,611 |
| 2026-07-06 | 1,718.00 | 1,721.00 | 1,704.00 | 1,719.00 | 1,719.00 | 26,282 |
| 2026-07-03 | 1,723.00 | 1,723.00 | 1,714.00 | 1,719.00 | 1,719.00 | 4,637 |
| 2026-07-02 | 1,730.00 | 1,732.00 | 1,711.00 | 1,724.00 | 1,724.00 | 11,762 |
| 2026-07-01 | 1,699.00 | 1,725.00 | 1,691.00 | 1,724.00 | 1,724.00 | 7,271 |
| 2026-06-30 | 1,693.00 | 1,705.00 | 1,678.00 | 1,699.00 | 1,699.00 | 6,263 |
| 2026-06-29 | 1,629.00 | 1,713.00 | 1,629.00 | 1,693.00 | 1,693.00 | 14,519 |
| 2026-06-26 | 1,639.00 | 1,639.00 | 1,600.00 | 1,629.00 | 1,629.00 | 55,760 |
| 2026-06-25 | 1,606.00 | 1,704.00 | 1,606.00 | 1,638.00 | 1,638.00 | 44,713 |
| 2026-06-24 | 1,700.00 | 1,712.00 | 1,603.00 | 1,690.00 | 1,690.00 | 45,081 |
| 2026-06-23 | 1,712.00 | 1,734.00 | 1,712.00 | 1,712.00 | 1,712.00 | 8,725 |
| 2026-06-22 | 1,690.00 | 1,715.00 | 1,675.00 | 1,714.00 | 1,714.00 | 19,617 |
| 2026-06-19 | 1,787.00 | 1,787.00 | 1,687.00 | 1,688.00 | 1,688.00 | 47,053 |
| 2026-06-18 | 1,787.00 | 1,796.00 | 1,785.00 | 1,788.00 | 1,788.00 | 10,175 |
| 2026-06-17 | 1,771.00 | 1,789.00 | 1,752.00 | 1,786.00 | 1,786.00 | 16,419 |
| 2026-06-16 | 1,763.00 | 1,782.00 | 1,763.00 | 1,772.00 | 1,772.00 | 28,740 |
| 2026-06-15 | 1,694.00 | 1,769.00 | 1,694.00 | 1,763.00 | 1,763.00 | 9,784 |
| 2026-06-12 | 1,662.00 | 1,708.00 | 1,660.00 | 1,694.00 | 1,694.00 | 25,988 |
| 2026-06-11 | 1,672.00 | 1,682.00 | 1,661.00 | 1,664.00 | 1,664.00 | 18,836 |
| 2026-06-10 | 1,664.00 | 1,671.00 | 1,662.00 | 1,671.00 | 1,671.00 | 10,480 |
| 2026-06-09 | 1,650.00 | 1,673.00 | 1,650.00 | 1,661.00 | 1,661.00 | 16,374 |
| 2026-06-08 | 1,693.00 | 1,709.00 | 1,646.00 | 1,647.00 | 1,647.00 | 29,877 |
| 2026-06-05 | 1,735.00 | 1,740.00 | 1,630.00 | 1,709.00 | 1,709.00 | 60,458 |
| 2026-06-04 | 1,724.00 | 1,745.00 | 1,723.00 | 1,735.00 | 1,735.00 | 12,876 |
| 2026-06-02 | 1,711.00 | 1,750.00 | 1,640.00 | 1,723.00 | 1,723.00 | 93,465 |
| 2026-06-01 | 1,738.00 | 1,770.00 | 1,709.00 | 1,711.00 | 1,711.00 | 58,597 |
| 2026-05-29 | 1,781.00 | 1,784.00 | 1,762.00 | 1,776.00 | 1,776.00 | 85,483 |
| 2026-05-28 | 1,780.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,790.00 | 106,232 |
| 2026-05-27 | 1,802.00 | 1,810.00 | 1,773.00 | 1,785.00 | 1,785.00 | 67,904 |
| 2026-05-26 | 1,834.00 | 1,841.00 | 1,801.00 | 1,801.00 | 1,801.00 | 21,778 |
| 2026-05-22 | 1,791.00 | 1,835.00 | 1,791.00 | 1,834.00 | 1,834.00 | 29,793 |
| 2026-05-21 | 1,798.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | 70,810 |
| 2026-05-20 | 1,800.00 | 1,810.00 | 1,780.00 | 1,797.00 | 1,797.00 | 50,252 |
| 2026-05-19 | 1,811.00 | 1,829.00 | 1,780.00 | 1,800.00 | 1,800.00 | 89,726 |
| 2026-05-18 | 1,831.00 | 1,831.00 | 1,797.00 | 1,810.00 | 1,810.00 | 38,658 |
| 2026-05-15 | 1,808.00 | 1,843.00 | 1,796.00 | 1,828.00 | 1,828.00 | 62,070 |
| 2026-05-14 | 1,794.00 | 1,824.00 | 1,780.00 | 1,808.00 | 1,808.00 | 56,817 |
| 2026-05-13 | 1,795.00 | 1,831.00 | 1,790.00 | 1,793.00 | 1,793.00 | 39,081 |
| 2026-05-12 | 1,822.00 | 1,862.00 | 1,796.00 | 1,796.00 | 1,796.00 | 69,719 |
| 2026-05-11 | 1,880.00 | 1,900.00 | 1,818.00 | 1,822.00 | 1,822.00 | 142,601 |
| 2026-05-08 | 1,841.00 | 1,896.00 | 1,831.00 | 1,896.00 | 1,896.00 | 40,309 |
| 2026-05-07 | 1,858.00 | 1,858.00 | 1,827.00 | 1,843.00 | 1,843.00 | 29,824 |
| 2026-05-06 | 1,894.00 | 1,898.00 | 1,847.00 | 1,849.00 | 1,849.00 | 95,344 |
| 2026-05-04 | 1,907.00 | 1,928.00 | 1,894.00 | 1,894.00 | 1,894.00 | 42,950 |
| 2026-04-30 | 1,946.00 | 1,946.00 | 1,912.00 | 1,914.00 | 1,914.00 | 33,454 |
| 2026-04-29 | 1,948.00 | 1,969.00 | 1,922.00 | 1,956.00 | 1,956.00 | 59,125 |
| 2026-04-28 | 1,926.00 | 1,970.00 | 1,904.00 | 1,961.00 | 1,961.00 | 216,913 |
| 2026-04-27 | 1,943.00 | 1,972.00 | 1,925.00 | 1,930.00 | 1,930.00 | 45,210 |
| 2026-04-24 | 1,892.00 | 1,960.00 | 1,892.00 | 1,943.00 | 1,943.00 | 167,556 |
| 2026-04-23 | 1,898.00 | 1,928.00 | 1,878.00 | 1,891.00 | 1,891.00 | 36,823 |
| 2026-04-22 | 1,900.00 | 1,929.00 | 1,893.00 | 1,898.00 | 1,898.00 | 17,737 |
| 2026-04-21 | 1,907.00 | 1,933.00 | 1,900.00 | 1,907.00 | 1,907.00 | 49,943 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.