Yoo Sung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,885.00 | 1,926.00 | 1,882.00 | 1,926.00 | 1,926.00 | 62,534 |
| 2025-04-22 | 1,870.00 | 1,880.00 | 1,851.00 | 1,877.00 | 1,877.00 | 21,485 |
| 2025-04-21 | 1,872.00 | 1,874.00 | 1,858.00 | 1,870.00 | 1,870.00 | 9,423 |
| 2025-04-18 | 1,865.00 | 1,871.00 | 1,858.00 | 1,867.00 | 1,867.00 | 14,094 |
| 2025-04-17 | 1,857.00 | 1,866.00 | 1,846.00 | 1,865.00 | 1,865.00 | 20,521 |
| 2025-04-16 | 1,860.00 | 1,866.00 | 1,850.00 | 1,857.00 | 1,857.00 | 30,423 |
| 2025-04-15 | 1,860.00 | 1,860.00 | 1,848.00 | 1,857.00 | 1,857.00 | 4,898 |
| 2025-04-14 | 1,841.00 | 1,855.00 | 1,841.00 | 1,848.00 | 1,848.00 | 21,745 |
| 2025-04-11 | 1,839.00 | 1,841.00 | 1,835.00 | 1,841.00 | 1,841.00 | 8,734 |
| 2025-04-10 | 1,858.00 | 1,858.00 | 1,828.00 | 1,839.00 | 1,839.00 | 72,812 |
| 2025-04-09 | 1,859.00 | 1,859.00 | 1,833.00 | 1,839.00 | 1,839.00 | 46,060 |
| 2025-04-08 | 1,840.00 | 1,860.00 | 1,837.00 | 1,841.00 | 1,841.00 | 44,858 |
| 2025-04-07 | 1,848.00 | 1,850.00 | 1,814.00 | 1,837.00 | 1,837.00 | 19,417 |
| 2025-04-04 | 1,845.00 | 1,847.00 | 1,813.00 | 1,840.00 | 1,840.00 | 52,722 |
| 2025-04-03 | 1,810.00 | 1,810.00 | 1,781.00 | 1,800.00 | 1,800.00 | 12,501 |
| 2025-04-02 | 1,793.00 | 1,809.00 | 1,793.00 | 1,798.00 | 1,798.00 | 12,189 |
| 2025-04-01 | 1,810.00 | 1,810.00 | 1,790.00 | 1,793.00 | 1,793.00 | 5,739 |
| 2025-03-31 | 1,808.00 | 1,813.00 | 1,791.00 | 1,792.00 | 1,792.00 | 27,784 |
| 2025-03-28 | 1,840.00 | 1,842.00 | 1,806.00 | 1,808.00 | 1,808.00 | 43,260 |
| 2025-03-27 | 1,849.00 | 1,849.00 | 1,839.00 | 1,840.00 | 1,840.00 | 20,454 |
| 2025-03-26 | 1,840.00 | 1,847.00 | 1,839.00 | 1,841.00 | 1,841.00 | 15,398 |
| 2025-03-25 | 1,840.00 | 1,841.00 | 1,834.00 | 1,836.00 | 1,836.00 | 6,065 |
| 2025-03-24 | 1,830.00 | 1,839.00 | 1,830.00 | 1,832.00 | 1,832.00 | 11,361 |
| 2025-03-21 | 1,866.00 | 1,866.00 | 1,831.00 | 1,831.00 | 1,831.00 | 20,014 |
| 2025-03-20 | 1,847.00 | 1,847.00 | 1,832.00 | 1,835.00 | 1,835.00 | 13,499 |
| 2025-03-19 | 1,871.00 | 1,871.00 | 1,834.00 | 1,834.00 | 1,834.00 | 26,346 |
| 2025-03-18 | 1,843.00 | 1,843.00 | 1,835.00 | 1,835.00 | 1,835.00 | 7,869 |
| 2025-03-17 | 1,837.00 | 1,840.00 | 1,833.00 | 1,839.00 | 1,839.00 | 9,358 |
| 2025-03-14 | 1,839.00 | 1,870.00 | 1,832.00 | 1,837.00 | 1,837.00 | 10,338 |
| 2025-03-13 | 1,849.00 | 1,895.00 | 1,833.00 | 1,839.00 | 1,839.00 | 29,918 |
| 2025-03-12 | 1,843.00 | 1,843.00 | 1,835.00 | 1,839.00 | 1,839.00 | 15,136 |
| 2025-03-11 | 1,850.00 | 1,850.00 | 1,833.00 | 1,839.00 | 1,839.00 | 43,160 |
| 2025-03-10 | 1,845.00 | 1,859.00 | 1,845.00 | 1,854.00 | 1,854.00 | 15,912 |
| 2025-03-07 | 1,852.00 | 1,860.00 | 1,842.00 | 1,860.00 | 1,860.00 | 37,049 |
| 2025-03-06 | 1,852.00 | 1,861.00 | 1,852.00 | 1,858.00 | 1,858.00 | 12,886 |
| 2025-03-05 | 1,864.00 | 1,864.00 | 1,849.00 | 1,852.00 | 1,852.00 | 26,827 |
| 2025-03-04 | 1,847.00 | 1,861.00 | 1,846.00 | 1,861.00 | 1,861.00 | 11,285 |
| 2025-02-28 | 1,875.00 | 1,875.00 | 1,850.00 | 1,852.00 | 1,852.00 | 31,860 |
| 2025-02-27 | 1,868.00 | 1,883.00 | 1,868.00 | 1,875.00 | 1,875.00 | 6,187 |
| 2025-02-26 | 1,871.00 | 1,880.00 | 1,860.00 | 1,877.00 | 1,877.00 | 35,862 |
| 2025-02-25 | 1,876.00 | 1,900.00 | 1,863.00 | 1,867.00 | 1,867.00 | 16,518 |
| 2025-02-24 | 1,856.00 | 1,873.00 | 1,856.00 | 1,870.00 | 1,870.00 | 14,410 |
| 2025-02-21 | 1,864.00 | 1,874.00 | 1,859.00 | 1,867.00 | 1,867.00 | 20,205 |
| 2025-02-20 | 1,878.00 | 1,878.00 | 1,856.00 | 1,860.00 | 1,860.00 | 40,720 |
| 2025-02-19 | 1,865.00 | 1,865.00 | 1,857.00 | 1,861.00 | 1,861.00 | 43,034 |
| 2025-02-18 | 1,865.00 | 1,896.00 | 1,861.00 | 1,865.00 | 1,865.00 | 43,275 |
| 2025-02-17 | 1,879.00 | 1,879.00 | 1,861.00 | 1,865.00 | 1,865.00 | 36,316 |
| 2025-02-14 | 1,874.00 | 1,880.00 | 1,868.00 | 1,880.00 | 1,880.00 | 6,717 |
| 2025-02-13 | 1,874.00 | 1,878.00 | 1,860.00 | 1,874.00 | 1,874.00 | 36,680 |
| 2025-02-12 | 1,894.00 | 1,894.00 | 1,853.00 | 1,879.00 | 1,879.00 | 192,612 |
| 2025-02-11 | 1,865.00 | 1,900.00 | 1,852.00 | 1,900.00 | 1,900.00 | 84,132 |
| 2025-02-10 | 1,863.00 | 1,884.00 | 1,853.00 | 1,865.00 | 1,865.00 | 80,941 |
| 2025-02-07 | 1,882.00 | 1,882.00 | 1,863.00 | 1,863.00 | 1,863.00 | 14,953 |
| 2025-02-06 | 1,880.00 | 1,883.00 | 1,871.00 | 1,883.00 | 1,883.00 | 15,278 |
| 2025-02-05 | 1,882.00 | 1,887.00 | 1,864.00 | 1,883.00 | 1,883.00 | 78,364 |
| 2025-02-04 | 1,855.00 | 1,883.00 | 1,840.00 | 1,883.00 | 1,883.00 | 90,698 |
| 2025-02-03 | 1,890.00 | 1,890.00 | 1,838.00 | 1,839.00 | 1,839.00 | 72,817 |
| 2025-01-31 | 1,889.00 | 1,900.00 | 1,883.00 | 1,890.00 | 1,890.00 | 14,346 |
| 2025-01-24 | 1,877.00 | 1,890.00 | 1,877.00 | 1,889.00 | 1,889.00 | 10,281 |
| 2025-01-23 | 1,893.00 | 1,893.00 | 1,871.00 | 1,887.00 | 1,887.00 | 12,227 |
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.