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
2025-10-232,030.002,065.002,020.002,040.002,040.0017,369
2025-10-222,050.002,050.002,015.002,045.002,045.0015,472
2025-10-212,010.002,080.002,000.002,055.002,055.0032,246
2025-10-202,010.002,010.001,968.002,010.002,010.0032,007
2025-10-172,015.002,040.001,988.001,991.001,991.0036,237
2025-10-162,030.002,080.001,999.001,999.001,999.0016,963
2025-10-152,000.002,045.001,999.002,025.002,025.0011,840
2025-10-141,988.002,015.001,980.001,998.001,998.0013,094
2025-10-131,992.002,020.001,978.001,988.001,988.0021,682
2025-10-102,020.002,050.001,992.001,992.001,992.0026,557
2025-10-022,100.002,100.002,040.002,040.002,040.0028,129
2025-10-012,085.002,110.002,050.002,070.002,070.0029,475
2025-09-301,982.002,100.001,982.002,065.002,065.0048,275
2025-09-291,952.001,983.001,952.001,981.001,981.0013,501
2025-09-261,995.002,010.001,946.001,958.001,958.0027,241
2025-09-251,991.002,005.001,991.001,995.001,995.0012,776
2025-09-241,995.002,035.001,985.001,993.001,993.0034,296
2025-09-232,005.002,040.002,005.002,010.002,010.0017,972
2025-09-222,015.002,040.002,000.002,005.002,005.0028,839
2025-09-192,060.002,075.002,015.002,015.002,015.0029,942
2025-09-182,095.002,095.002,050.002,060.002,060.0017,451
2025-09-172,100.002,105.002,020.002,100.002,100.0062,969
2025-09-162,075.002,110.002,055.002,100.002,100.0029,980
2025-09-152,105.002,135.002,065.002,065.002,065.0041,165
2025-09-122,120.002,155.002,105.002,130.002,130.0031,393
2025-09-112,145.002,180.002,120.002,120.002,120.0012,990
2025-09-102,140.002,180.002,140.002,140.002,140.0044,129
2025-09-092,150.002,170.002,130.002,135.002,135.0012,546
2025-09-082,130.002,180.002,110.002,150.002,150.0031,628
2025-09-052,095.002,165.002,085.002,145.002,145.0013,070
2025-09-042,095.002,115.002,080.002,100.002,100.008,262
2025-09-032,070.002,130.002,035.002,095.002,095.0029,777
2025-09-022,080.002,110.002,025.002,070.002,070.0060,388
2025-09-012,080.002,130.002,070.002,080.002,080.0021,944
2025-08-292,090.002,105.002,055.002,105.002,105.009,742
2025-08-282,110.002,140.002,050.002,090.002,090.0044,261
2025-08-272,115.002,130.002,070.002,110.002,110.0029,295
2025-08-262,135.002,160.002,085.002,095.002,095.0022,628
2025-08-252,115.002,130.002,110.002,115.002,115.004,862
2025-08-222,140.002,145.002,110.002,115.002,115.008,708
2025-08-212,125.002,165.002,110.002,145.002,145.0015,927
2025-08-202,150.002,150.002,100.002,115.002,115.006,571
2025-08-192,205.002,205.002,145.002,150.002,150.0053,593
2025-08-182,240.002,250.002,215.002,215.002,215.0015,603
2025-08-142,300.002,305.002,235.002,255.002,255.0039,569
2025-08-132,305.002,340.002,275.002,300.002,300.0033,692
2025-08-122,345.002,350.002,275.002,275.002,275.0017,530
2025-08-112,400.002,400.002,365.002,365.002,365.006,434
2025-08-082,400.002,435.002,395.002,400.002,400.0011,326
2025-08-072,410.002,430.002,390.002,415.002,415.0013,711
2025-08-062,420.002,425.002,400.002,410.002,410.0013,660
2025-08-052,420.002,430.002,400.002,420.002,420.0019,150
2025-08-042,370.002,470.002,365.002,420.002,420.0081,737
2025-08-012,400.002,400.002,325.002,380.002,380.00104,555
2025-07-312,385.002,435.002,380.002,400.002,400.0043,878
2025-07-302,380.002,420.002,380.002,390.002,390.0049,283
2025-07-292,340.002,400.002,225.002,370.002,370.0031,591
2025-07-282,335.002,345.002,330.002,345.002,345.009,513
2025-07-252,340.002,350.002,300.002,345.002,345.0016,230
2025-07-242,360.002,385.002,310.002,315.002,315.0025,107
← NewerPage 5 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.