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%WTI99.50▲ 2.42%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,885.002,920.002,870.002,895.002,658.0823,186
2022-02-172,895.002,915.002,875.002,900.002,662.6778,990
2022-02-162,870.002,895.002,860.002,885.002,648.9061,359
2022-02-152,855.002,895.002,820.002,840.002,607.5876,525
2022-02-142,900.002,920.002,860.002,880.002,644.31115,686
2022-02-112,920.002,965.002,870.002,955.002,713.1757,477
2022-02-102,950.002,990.002,930.002,935.002,694.8160,147
2022-02-092,910.002,945.002,905.002,930.002,690.2252,232
2022-02-082,945.002,970.002,890.002,915.002,676.44107,262
2022-02-072,940.002,950.002,890.002,945.002,703.99160,967
2022-02-043,165.003,250.002,915.002,920.002,681.041,193,144
2022-02-032,800.002,870.002,790.002,850.002,616.76131,015
2022-01-282,670.002,785.002,615.002,750.002,524.9540,003
2022-01-272,780.002,780.002,670.002,680.002,460.6829,971
2022-01-262,735.002,795.002,735.002,780.002,552.4925,382
2022-01-252,855.002,860.002,740.002,755.002,529.5454,516
2022-01-242,925.002,925.002,845.002,875.002,639.7240,674
2022-01-212,960.002,965.002,930.002,955.002,713.1730,769
2022-01-202,960.002,970.002,930.002,960.002,717.7626,250
2022-01-192,975.003,010.002,935.002,945.002,703.9927,054
2022-01-183,005.003,050.002,990.002,995.002,749.9029,152
2022-01-173,080.003,090.003,010.003,045.002,795.8128,506
2022-01-143,095.003,155.003,080.003,085.002,832.5345,525
2022-01-133,100.003,115.003,095.003,100.002,846.3033,638
2022-01-123,070.003,105.003,070.003,100.002,846.3030,050
2022-01-113,125.003,125.003,065.003,085.002,832.5334,172
2022-01-103,170.003,170.003,090.003,145.002,887.6258,200
2022-01-073,150.003,170.003,120.003,130.002,873.8528,531
2022-01-063,115.003,150.003,105.003,150.002,892.2138,371
2022-01-053,130.003,180.003,115.003,140.002,883.0337,157
2022-01-043,135.003,140.003,085.003,130.002,873.8560,308
2022-01-033,190.003,190.003,115.003,135.002,878.4460,966
2021-12-303,175.003,210.003,160.003,195.002,933.5326,925
2021-12-293,180.003,230.003,180.003,180.002,919.7642,541
2021-12-283,260.003,275.003,240.003,275.002,896.8053,686
2021-12-273,280.003,280.003,230.003,250.002,874.6940,786
2021-12-243,205.003,280.003,205.003,255.002,879.1172,367
2021-12-233,205.003,215.003,185.003,205.002,834.8963,011
2021-12-223,185.003,210.003,170.003,195.002,826.0460,905
2021-12-213,160.003,240.003,130.003,185.002,817.2036,776
2021-12-203,170.003,185.003,145.003,160.002,795.0832,244
2021-12-173,175.003,210.003,150.003,190.002,821.6242,817
2021-12-163,115.003,200.003,115.003,175.002,808.3576,701
2021-12-153,110.003,120.003,085.003,120.002,759.7027,916
2021-12-143,105.003,120.003,085.003,120.002,759.7039,040
2021-12-133,105.003,160.003,105.003,120.002,759.7027,399
2021-12-103,115.003,125.003,065.003,125.002,764.1337,653
2021-12-093,090.003,240.003,070.003,115.002,755.2821,744
2021-12-083,065.003,125.003,055.003,085.002,728.7430,019
2021-12-073,065.003,075.003,035.003,065.002,711.0531,641
2021-12-062,990.003,050.002,990.003,040.002,688.9460,033
2021-12-033,040.003,040.002,975.003,015.002,666.8343,290
2021-12-022,965.003,000.002,945.002,990.002,644.7266,065
2021-12-012,910.002,990.002,870.002,980.002,635.8774,501
2021-11-303,070.003,090.002,890.002,910.002,573.95105,789
2021-11-293,050.003,085.003,025.003,075.002,719.9071,901
2021-11-263,175.003,175.003,090.003,115.002,755.2886,652
2021-11-253,200.003,200.003,145.003,180.002,812.7729,832
2021-11-243,160.003,275.003,160.003,185.002,817.2079,852
2021-11-233,155.003,200.003,155.003,200.002,830.4612,487
← NewerPage 20 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.