Yoo Sung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,934.00 | 1,939.00 | 1,916.00 | 1,917.00 | 1,917.00 | 18,600 |
| 2026-04-17 | 1,919.00 | 1,945.00 | 1,900.00 | 1,934.00 | 1,934.00 | 44,779 |
| 2026-04-16 | 1,840.00 | 1,919.00 | 1,840.00 | 1,919.00 | 1,919.00 | 50,363 |
| 2026-04-15 | 1,854.00 | 1,869.00 | 1,830.00 | 1,839.00 | 1,839.00 | 64,810 |
| 2026-04-14 | 1,840.00 | 1,855.00 | 1,828.00 | 1,854.00 | 1,854.00 | 44,676 |
| 2026-04-13 | 1,801.00 | 1,981.00 | 1,796.00 | 1,840.00 | 1,840.00 | 343,636 |
| 2026-04-10 | 1,806.00 | 1,820.00 | 1,799.00 | 1,801.00 | 1,801.00 | 167,919 |
| 2026-04-09 | 1,840.00 | 1,840.00 | 1,790.00 | 1,806.00 | 1,806.00 | 95,076 |
| 2026-04-08 | 1,860.00 | 1,922.00 | 1,836.00 | 1,842.00 | 1,842.00 | 44,776 |
| 2026-04-07 | 1,865.00 | 1,865.00 | 1,821.00 | 1,846.00 | 1,846.00 | 106,173 |
| 2026-04-06 | 1,864.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | 75,148 |
| 2026-04-03 | 1,894.00 | 1,894.00 | 1,842.00 | 1,856.00 | 1,856.00 | 110,165 |
| 2026-04-02 | 1,921.00 | 1,954.00 | 1,861.00 | 1,878.00 | 1,878.00 | 62,961 |
| 2026-04-01 | 1,922.00 | 1,964.00 | 1,914.00 | 1,931.00 | 1,931.00 | 92,196 |
| 2026-03-31 | 1,913.00 | 1,948.00 | 1,873.00 | 1,918.00 | 1,918.00 | 70,090 |
| 2026-03-30 | 1,951.00 | 1,951.00 | 1,858.00 | 1,896.00 | 1,896.00 | 117,485 |
| 2026-03-27 | 1,957.00 | 1,987.00 | 1,944.00 | 1,951.00 | 1,951.00 | 30,641 |
| 2026-03-26 | 1,997.00 | 2,005.00 | 1,970.00 | 1,999.00 | 1,999.00 | 36,809 |
| 2026-03-25 | 1,962.00 | 1,995.00 | 1,957.00 | 1,975.00 | 1,975.00 | 58,685 |
| 2026-03-24 | 1,986.00 | 1,986.00 | 1,934.00 | 1,962.00 | 1,962.00 | 137,527 |
| 2026-03-23 | 1,990.00 | 1,990.00 | 1,934.00 | 1,939.00 | 1,939.00 | 45,825 |
| 2026-03-20 | 1,963.00 | 1,999.00 | 1,958.00 | 1,990.00 | 1,990.00 | 22,122 |
| 2026-03-19 | 1,999.00 | 1,999.00 | 1,962.00 | 1,963.00 | 1,963.00 | 51,549 |
| 2026-03-18 | 1,983.00 | 2,075.00 | 1,973.00 | 1,986.00 | 1,986.00 | 77,118 |
| 2026-03-17 | 1,975.00 | 1,990.00 | 1,973.00 | 1,983.00 | 1,983.00 | 37,770 |
| 2026-03-16 | 2,025.00 | 2,030.00 | 1,969.00 | 1,975.00 | 1,975.00 | 97,042 |
| 2026-03-13 | 2,030.00 | 2,045.00 | 1,999.00 | 2,025.00 | 2,025.00 | 30,504 |
| 2026-03-12 | 2,105.00 | 2,160.00 | 2,035.00 | 2,035.00 | 2,035.00 | 92,497 |
| 2026-03-11 | 2,050.00 | 2,180.00 | 2,030.00 | 2,090.00 | 2,090.00 | 61,352 |
| 2026-03-10 | 2,030.00 | 2,075.00 | 1,999.00 | 2,030.00 | 2,030.00 | 100,330 |
| 2026-03-09 | 1,981.00 | 2,070.00 | 1,945.00 | 2,030.00 | 2,030.00 | 129,698 |
| 2026-03-06 | 2,125.00 | 2,125.00 | 1,973.00 | 2,040.00 | 2,040.00 | 226,343 |
| 2026-03-05 | 2,175.00 | 2,270.00 | 2,170.00 | 2,195.00 | 2,195.00 | 163,096 |
| 2026-03-04 | 2,275.00 | 2,275.00 | 2,070.00 | 2,120.00 | 2,120.00 | 117,394 |
| 2026-03-03 | 2,255.00 | 2,340.00 | 2,240.00 | 2,280.00 | 2,280.00 | 80,914 |
| 2026-02-27 | 2,300.00 | 2,330.00 | 2,245.00 | 2,270.00 | 2,270.00 | 64,051 |
| 2026-02-26 | 2,320.00 | 2,325.00 | 2,260.00 | 2,315.00 | 2,315.00 | 52,596 |
| 2026-02-25 | 2,295.00 | 2,340.00 | 2,290.00 | 2,320.00 | 2,320.00 | 58,458 |
| 2026-02-24 | 2,270.00 | 2,340.00 | 2,270.00 | 2,295.00 | 2,295.00 | 49,455 |
| 2026-02-23 | 2,280.00 | 2,325.00 | 2,265.00 | 2,285.00 | 2,285.00 | 39,168 |
| 2026-02-20 | 2,280.00 | 2,345.00 | 2,250.00 | 2,270.00 | 2,270.00 | 182,012 |
| 2026-02-19 | 2,235.00 | 2,315.00 | 2,230.00 | 2,295.00 | 2,295.00 | 74,724 |
| 2026-02-13 | 2,270.00 | 2,305.00 | 2,230.00 | 2,230.00 | 2,230.00 | 103,168 |
| 2026-02-12 | 2,175.00 | 2,590.00 | 2,170.00 | 2,270.00 | 2,270.00 | 1,332,252 |
| 2026-02-11 | 2,175.00 | 2,195.00 | 2,165.00 | 2,175.00 | 2,175.00 | 6,042 |
| 2026-02-10 | 2,120.00 | 2,185.00 | 2,120.00 | 2,175.00 | 2,175.00 | 17,140 |
| 2026-02-09 | 2,125.00 | 2,125.00 | 2,090.00 | 2,115.00 | 2,115.00 | 18,658 |
| 2026-02-06 | 2,115.00 | 2,145.00 | 2,080.00 | 2,115.00 | 2,115.00 | 13,665 |
| 2026-02-05 | 2,120.00 | 2,185.00 | 2,120.00 | 2,140.00 | 2,140.00 | 39,945 |
| 2026-02-04 | 2,095.00 | 2,140.00 | 2,095.00 | 2,120.00 | 2,120.00 | 46,119 |
| 2026-02-03 | 2,100.00 | 2,165.00 | 2,080.00 | 2,120.00 | 2,120.00 | 37,069 |
| 2026-02-02 | 2,125.00 | 2,145.00 | 2,095.00 | 2,105.00 | 2,105.00 | 28,337 |
| 2026-01-30 | 2,130.00 | 2,135.00 | 2,095.00 | 2,130.00 | 2,130.00 | 59,913 |
| 2026-01-29 | 2,095.00 | 2,140.00 | 2,080.00 | 2,125.00 | 2,125.00 | 40,853 |
| 2026-01-28 | 2,180.00 | 2,190.00 | 2,095.00 | 2,095.00 | 2,095.00 | 47,581 |
| 2026-01-27 | 2,170.00 | 2,315.00 | 2,135.00 | 2,180.00 | 2,180.00 | 55,156 |
| 2026-01-26 | 2,140.00 | 2,245.00 | 2,135.00 | 2,170.00 | 2,170.00 | 50,148 |
| 2026-01-23 | 2,075.00 | 2,160.00 | 2,055.00 | 2,155.00 | 2,155.00 | 57,124 |
| 2026-01-22 | 2,120.00 | 2,120.00 | 2,070.00 | 2,075.00 | 2,075.00 | 23,833 |
| 2026-01-21 | 2,100.00 | 2,130.00 | 2,085.00 | 2,125.00 | 2,125.00 | 16,367 |
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.