Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,135.002,160.002,110.002,125.002,125.0024,320
2026-01-192,200.002,225.002,150.002,150.002,150.0047,878
2026-01-162,205.002,230.002,170.002,200.002,200.0028,998
2026-01-152,250.002,250.002,195.002,210.002,210.0059,616
2026-01-142,155.002,330.002,130.002,250.002,250.00182,708
2026-01-132,175.002,210.002,150.002,160.002,160.0027,584
2026-01-122,210.002,220.002,180.002,180.002,180.0024,893
2026-01-092,210.002,210.002,185.002,210.002,210.0014,570
2026-01-082,205.002,230.002,205.002,210.002,210.0016,239
2026-01-072,145.002,290.002,140.002,205.002,205.0057,607
2026-01-062,205.002,250.002,090.002,140.002,140.0094,135
2026-01-052,220.002,270.002,200.002,200.002,200.0016,640
2026-01-022,215.002,240.002,185.002,220.002,220.0020,317
2025-12-302,205.002,240.002,195.002,220.002,220.0022,720
2025-12-292,245.002,255.002,190.002,200.002,200.0041,851
2025-12-262,270.002,290.002,260.002,260.002,260.0013,553
2025-12-242,275.002,300.002,270.002,285.002,285.0018,690
2025-12-232,300.002,320.002,270.002,270.002,270.0049,905
2025-12-222,240.002,315.002,225.002,275.002,275.0036,154
2025-12-192,180.002,305.002,180.002,260.002,260.0083,875
2025-12-182,230.002,230.002,165.002,170.002,170.0027,514
2025-12-172,225.002,240.002,210.002,210.002,210.009,175
2025-12-162,210.002,250.002,190.002,230.002,230.0029,741
2025-12-152,245.002,260.002,195.002,210.002,210.0054,107
2025-12-122,140.002,265.002,120.002,210.002,210.00165,627
2025-12-112,160.002,160.002,100.002,140.002,140.0030,095
2025-12-102,135.002,155.002,125.002,150.002,150.00116,677
2025-12-092,125.002,145.002,120.002,135.002,135.0011,578
2025-12-082,160.002,160.002,120.002,135.002,135.0051,482
2025-12-052,120.002,155.002,100.002,130.002,130.0022,569
2025-12-042,120.002,150.002,090.002,115.002,115.0034,854
2025-12-032,135.002,180.002,110.002,125.002,125.0064,579
2025-12-022,020.002,200.001,989.002,105.002,105.00232,572
2025-12-012,010.002,215.002,000.002,020.002,020.0076,480
2025-11-281,990.002,010.001,970.002,010.002,010.0084,906
2025-11-272,020.002,050.001,967.001,980.001,980.00167,184
2025-11-261,990.002,040.001,989.002,020.002,020.0036,927
2025-11-252,015.002,040.001,984.001,984.001,984.0048,568
2025-11-241,990.002,035.001,977.002,015.002,015.0071,206
2025-11-211,999.002,035.001,988.001,990.001,990.0041,752
2025-11-201,975.002,040.001,975.001,992.001,992.0061,784
2025-11-191,970.001,993.001,959.001,976.001,976.0058,735
2025-11-182,015.002,035.001,970.001,970.001,970.0087,995
2025-11-172,005.002,015.001,997.002,010.002,010.0018,034
2025-11-142,015.002,045.001,950.002,005.002,005.0088,089
2025-11-131,995.002,045.001,987.001,996.001,996.0022,497
2025-11-122,005.002,035.001,981.001,995.001,995.0038,281
2025-11-112,010.002,015.001,996.001,996.001,996.002,959
2025-11-101,990.002,020.001,980.002,010.002,010.0026,587
2025-11-071,990.002,035.001,985.001,990.001,990.0058,834
2025-11-061,940.001,991.001,940.001,985.001,985.0070,484
2025-11-051,935.001,984.001,926.001,945.001,945.0065,682
2025-11-041,954.001,987.001,949.001,950.001,950.0048,295
2025-11-031,985.002,000.001,954.001,954.001,954.0057,532
2025-10-312,030.002,030.001,988.001,990.001,990.0029,096
2025-10-302,010.002,030.002,000.002,010.002,010.0020,105
2025-10-292,015.002,050.001,980.002,005.002,005.0023,992
2025-10-282,045.002,070.002,010.002,035.002,035.0018,759
2025-10-272,045.002,050.001,980.002,045.002,045.0040,662
2025-10-242,040.002,045.002,025.002,045.002,045.003,810
← NewerPage 4 of 5 · 244 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.