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%WTI99.73▲ 2.66%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-223,180.003,195.003,130.003,195.002,826.0435,771
2021-11-193,110.003,180.003,110.003,180.002,812.7784,327
2021-11-183,230.003,230.003,160.003,160.002,795.0870,818
2021-11-173,290.003,310.003,210.003,230.002,857.00130,346
2021-11-163,305.003,375.003,290.003,330.002,945.4526,924
2021-11-153,305.003,340.003,265.003,300.002,918.9249,444
2021-11-123,270.003,360.003,260.003,290.002,910.0734,582
2021-11-113,205.003,280.003,195.003,270.002,892.3855,525
2021-11-103,340.003,345.003,085.003,280.002,901.23111,945
2021-11-093,370.003,370.003,315.003,340.002,954.3031,498
2021-11-083,330.003,330.003,280.003,330.002,945.4528,955
2021-11-053,340.003,360.003,310.003,330.002,945.4531,365
2021-11-043,385.003,430.003,335.003,335.002,949.8736,131
2021-11-033,395.003,430.003,370.003,385.002,994.1062,855
2021-11-023,380.003,420.003,375.003,380.002,989.6829,552
2021-11-013,375.003,395.003,355.003,375.002,985.2625,716
2021-10-293,435.003,445.003,375.003,375.002,985.2625,254
2021-10-283,480.003,480.003,430.003,445.003,047.1721,603
2021-10-273,470.003,480.003,435.003,460.003,060.4426,900
2021-10-263,460.003,495.003,450.003,470.003,069.2840,772
2021-10-253,455.003,500.003,410.003,470.003,069.2840,973
2021-10-223,450.003,490.003,430.003,490.003,086.9843,330
2021-10-213,455.003,495.003,440.003,455.003,056.0233,148
← NewerPage 21 of 21 · 1,223 trading days

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.