Yoo Sung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2,330.00 | 2,375.00 | 2,330.00 | 2,370.00 | 2,370.00 | 53,990 |
| 2025-07-22 | 2,320.00 | 2,360.00 | 2,315.00 | 2,340.00 | 2,340.00 | 31,931 |
| 2025-07-21 | 2,325.00 | 2,345.00 | 2,320.00 | 2,330.00 | 2,330.00 | 10,633 |
| 2025-07-18 | 2,400.00 | 2,400.00 | 2,280.00 | 2,325.00 | 2,325.00 | 45,527 |
| 2025-07-17 | 2,385.00 | 2,405.00 | 2,360.00 | 2,400.00 | 2,400.00 | 18,721 |
| 2025-07-16 | 2,475.00 | 2,475.00 | 2,355.00 | 2,380.00 | 2,380.00 | 32,650 |
| 2025-07-15 | 2,440.00 | 2,485.00 | 2,420.00 | 2,475.00 | 2,475.00 | 70,011 |
| 2025-07-14 | 2,350.00 | 2,465.00 | 2,350.00 | 2,440.00 | 2,440.00 | 81,531 |
| 2025-07-11 | 2,315.00 | 2,355.00 | 2,290.00 | 2,350.00 | 2,350.00 | 46,973 |
| 2025-07-10 | 2,300.00 | 2,315.00 | 2,270.00 | 2,315.00 | 2,315.00 | 29,241 |
| 2025-07-09 | 2,290.00 | 2,310.00 | 2,275.00 | 2,300.00 | 2,300.00 | 28,271 |
| 2025-07-08 | 2,275.00 | 2,285.00 | 2,245.00 | 2,280.00 | 2,280.00 | 49,019 |
| 2025-07-07 | 2,250.00 | 2,270.00 | 2,215.00 | 2,270.00 | 2,270.00 | 52,650 |
| 2025-07-04 | 2,215.00 | 2,245.00 | 2,180.00 | 2,230.00 | 2,230.00 | 22,657 |
| 2025-07-03 | 2,175.00 | 2,225.00 | 2,150.00 | 2,215.00 | 2,215.00 | 28,088 |
| 2025-07-02 | 2,115.00 | 2,175.00 | 2,095.00 | 2,175.00 | 2,175.00 | 28,211 |
| 2025-07-01 | 2,080.00 | 2,115.00 | 2,045.00 | 2,115.00 | 2,115.00 | 25,914 |
| 2025-06-30 | 2,075.00 | 2,090.00 | 2,055.00 | 2,075.00 | 2,075.00 | 9,208 |
| 2025-06-27 | 2,075.00 | 2,090.00 | 2,055.00 | 2,075.00 | 2,075.00 | 14,995 |
| 2025-06-26 | 2,040.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | 72,715 |
| 2025-06-25 | 2,035.00 | 2,035.00 | 2,015.00 | 2,025.00 | 2,025.00 | 7,807 |
| 2025-06-24 | 1,989.00 | 2,035.00 | 1,989.00 | 2,020.00 | 2,020.00 | 35,862 |
| 2025-06-23 | 1,992.00 | 1,992.00 | 1,978.00 | 1,984.00 | 1,984.00 | 38,315 |
| 2025-06-20 | 2,015.00 | 2,015.00 | 1,979.00 | 1,993.00 | 1,993.00 | 21,559 |
| 2025-06-19 | 2,005.00 | 2,005.00 | 1,983.00 | 1,998.00 | 1,998.00 | 21,909 |
| 2025-06-18 | 2,020.00 | 2,020.00 | 1,999.00 | 2,005.00 | 2,005.00 | 7,300 |
| 2025-06-17 | 2,020.00 | 2,070.00 | 1,999.00 | 2,020.00 | 2,020.00 | 15,243 |
| 2025-06-16 | 2,035.00 | 2,045.00 | 1,998.00 | 2,015.00 | 2,015.00 | 25,944 |
| 2025-06-13 | 2,070.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | 20,235 |
| 2025-06-12 | 2,035.00 | 2,070.00 | 2,025.00 | 2,050.00 | 2,050.00 | 14,126 |
| 2025-06-11 | 2,005.00 | 2,040.00 | 2,000.00 | 2,035.00 | 2,035.00 | 20,109 |
| 2025-06-10 | 2,020.00 | 2,030.00 | 1,997.00 | 2,005.00 | 2,005.00 | 26,631 |
| 2025-06-09 | 1,997.00 | 2,015.00 | 1,990.00 | 2,000.00 | 2,000.00 | 30,860 |
| 2025-06-05 | 1,993.00 | 2,000.00 | 1,989.00 | 1,994.00 | 1,994.00 | 11,335 |
| 2025-06-04 | 1,983.00 | 1,993.00 | 1,981.00 | 1,990.00 | 1,990.00 | 22,883 |
| 2025-06-02 | 1,982.00 | 1,982.00 | 1,960.00 | 1,979.00 | 1,979.00 | 28,498 |
| 2025-05-30 | 1,982.00 | 1,982.00 | 1,960.00 | 1,969.00 | 1,969.00 | 43,269 |
| 2025-05-29 | 1,970.00 | 1,970.00 | 1,929.00 | 1,961.00 | 1,961.00 | 38,433 |
| 2025-05-28 | 1,979.00 | 1,979.00 | 1,855.00 | 1,956.00 | 1,956.00 | 72,727 |
| 2025-05-27 | 1,966.00 | 1,975.00 | 1,960.00 | 1,974.00 | 1,974.00 | 31,097 |
| 2025-05-26 | 1,959.00 | 1,964.00 | 1,949.00 | 1,963.00 | 1,963.00 | 11,277 |
| 2025-05-23 | 1,966.00 | 1,966.00 | 1,950.00 | 1,959.00 | 1,959.00 | 13,202 |
| 2025-05-22 | 1,970.00 | 1,974.00 | 1,962.00 | 1,966.00 | 1,966.00 | 15,020 |
| 2025-05-21 | 1,967.00 | 1,973.00 | 1,960.00 | 1,966.00 | 1,966.00 | 9,361 |
| 2025-05-20 | 1,956.00 | 1,975.00 | 1,956.00 | 1,967.00 | 1,967.00 | 11,593 |
| 2025-05-19 | 1,941.00 | 1,970.00 | 1,941.00 | 1,969.00 | 1,969.00 | 15,944 |
| 2025-05-16 | 1,980.00 | 1,983.00 | 1,962.00 | 1,962.00 | 1,962.00 | 19,427 |
| 2025-05-15 | 1,970.00 | 1,979.00 | 1,961.00 | 1,972.00 | 1,972.00 | 16,704 |
| 2025-05-14 | 1,962.00 | 1,962.00 | 1,941.00 | 1,956.00 | 1,956.00 | 20,709 |
| 2025-05-13 | 1,965.00 | 1,965.00 | 1,935.00 | 1,947.00 | 1,947.00 | 19,233 |
| 2025-05-12 | 1,929.00 | 1,957.00 | 1,925.00 | 1,936.00 | 1,936.00 | 74,480 |
| 2025-05-09 | 1,968.00 | 1,968.00 | 1,929.00 | 1,929.00 | 1,929.00 | 80,205 |
| 2025-05-08 | 1,963.00 | 1,963.00 | 1,935.00 | 1,939.00 | 1,939.00 | 85,925 |
| 2025-05-07 | 1,970.00 | 1,970.00 | 1,934.00 | 1,939.00 | 1,939.00 | 70,350 |
| 2025-05-02 | 1,962.00 | 1,962.00 | 1,931.00 | 1,947.00 | 1,947.00 | 7,080 |
| 2025-04-30 | 1,959.00 | 1,959.00 | 1,938.00 | 1,947.00 | 1,947.00 | 7,385 |
| 2025-04-29 | 1,959.00 | 1,959.00 | 1,937.00 | 1,950.00 | 1,950.00 | 7,695 |
| 2025-04-28 | 1,952.00 | 1,959.00 | 1,930.00 | 1,931.00 | 1,931.00 | 27,073 |
| 2025-04-25 | 1,950.00 | 1,950.00 | 1,921.00 | 1,943.00 | 1,943.00 | 16,275 |
| 2025-04-24 | 1,921.00 | 1,949.00 | 1,918.00 | 1,930.00 | 1,930.00 | 27,687 |
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.