Yoo Sung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,893.00 | 1,893.00 | 1,871.00 | 1,887.00 | 1,887.00 | 12,227 |
| 2025-01-22 | 1,899.00 | 1,899.00 | 1,870.00 | 1,893.00 | 1,893.00 | 8,026 |
| 2025-01-21 | 1,900.00 | 1,918.00 | 1,875.00 | 1,875.00 | 1,875.00 | 9,150 |
| 2025-01-20 | 1,860.00 | 1,930.00 | 1,860.00 | 1,899.00 | 1,899.00 | 58,987 |
| 2025-01-17 | 1,878.00 | 1,890.00 | 1,870.00 | 1,873.00 | 1,873.00 | 26,963 |
| 2025-01-16 | 1,879.00 | 1,879.00 | 1,858.00 | 1,862.00 | 1,862.00 | 20,516 |
| 2025-01-15 | 1,869.00 | 1,886.00 | 1,854.00 | 1,855.00 | 1,855.00 | 74,639 |
| 2025-01-14 | 1,880.00 | 1,889.00 | 1,851.00 | 1,865.00 | 1,865.00 | 117,177 |
| 2025-01-13 | 1,880.00 | 1,884.00 | 1,845.00 | 1,878.00 | 1,878.00 | 69,367 |
| 2025-01-10 | 1,861.00 | 1,861.00 | 1,854.00 | 1,859.00 | 1,859.00 | 25,442 |
| 2025-01-09 | 1,886.00 | 1,886.00 | 1,855.00 | 1,861.00 | 1,861.00 | 16,073 |
| 2025-01-08 | 1,891.00 | 1,891.00 | 1,865.00 | 1,865.00 | 1,865.00 | 14,776 |
| 2025-01-07 | 1,884.00 | 1,890.00 | 1,872.00 | 1,872.00 | 1,872.00 | 24,380 |
| 2025-01-06 | 1,874.00 | 1,890.00 | 1,870.00 | 1,882.00 | 1,882.00 | 36,637 |
| 2025-01-03 | 1,838.00 | 1,886.00 | 1,838.00 | 1,874.00 | 1,874.00 | 33,642 |
| 2025-01-02 | 1,852.00 | 1,853.00 | 1,800.00 | 1,835.00 | 1,835.00 | 11,768 |
| 2024-12-30 | 1,854.00 | 1,854.00 | 1,822.00 | 1,849.00 | 1,849.00 | 4,094 |
| 2024-12-27 | 1,891.00 | 1,891.00 | 1,844.00 | 1,854.00 | 1,854.00 | 32,278 |
| 2024-12-26 | 1,910.00 | 1,911.00 | 1,871.00 | 1,887.00 | 1,847.00 | 37,502 |
| 2024-12-24 | 1,905.00 | 1,905.00 | 1,890.00 | 1,897.00 | 1,856.79 | 5,491 |
| 2024-12-23 | 1,911.00 | 1,911.00 | 1,888.00 | 1,897.00 | 1,856.79 | 16,211 |
| 2024-12-20 | 1,912.00 | 1,912.00 | 1,880.00 | 1,896.00 | 1,855.81 | 35,653 |
| 2024-12-19 | 1,887.00 | 1,909.00 | 1,878.00 | 1,909.00 | 1,868.53 | 29,560 |
| 2024-12-18 | 1,881.00 | 1,902.00 | 1,871.00 | 1,889.00 | 1,848.96 | 36,418 |
| 2024-12-17 | 1,878.00 | 1,887.00 | 1,870.00 | 1,874.00 | 1,834.28 | 14,469 |
| 2024-12-16 | 1,852.00 | 1,878.00 | 1,852.00 | 1,878.00 | 1,838.19 | 64,871 |
| 2024-12-13 | 1,852.00 | 1,862.00 | 1,847.00 | 1,861.00 | 1,821.55 | 20,579 |
| 2024-12-12 | 1,847.00 | 1,855.00 | 1,821.00 | 1,849.00 | 1,809.81 | 45,514 |
| 2024-12-11 | 1,840.00 | 1,840.00 | 1,783.00 | 1,812.00 | 1,773.59 | 15,775 |
| 2024-12-10 | 1,840.00 | 1,840.00 | 1,772.00 | 1,795.00 | 1,756.95 | 25,336 |
| 2024-12-09 | 1,829.00 | 1,829.00 | 1,746.00 | 1,758.00 | 1,720.73 | 90,854 |
| 2024-12-06 | 1,878.00 | 1,891.00 | 1,828.00 | 1,829.00 | 1,790.23 | 56,513 |
| 2024-12-05 | 1,870.00 | 1,887.00 | 1,856.00 | 1,870.00 | 1,830.36 | 6,994 |
| 2024-12-04 | 1,860.00 | 1,889.00 | 1,860.00 | 1,865.00 | 1,825.47 | 24,397 |
| 2024-12-03 | 1,862.00 | 1,894.00 | 1,850.00 | 1,868.00 | 1,828.40 | 32,159 |
| 2024-12-02 | 1,869.00 | 1,880.00 | 1,862.00 | 1,862.00 | 1,822.53 | 54,194 |
| 2024-11-29 | 1,910.00 | 1,910.00 | 1,865.00 | 1,871.00 | 1,831.34 | 63,053 |
| 2024-11-28 | 1,920.00 | 1,926.00 | 1,884.00 | 1,897.00 | 1,856.79 | 65,777 |
| 2024-11-27 | 1,912.00 | 1,913.00 | 1,905.00 | 1,910.00 | 1,869.51 | 14,189 |
| 2024-11-26 | 1,920.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,864.62 | 17,429 |
| 2024-11-25 | 1,900.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,869.51 | 11,438 |
| 2024-11-22 | 1,932.00 | 1,932.00 | 1,900.00 | 1,903.00 | 1,862.66 | 75,487 |
| 2024-11-21 | 1,907.00 | 1,931.00 | 1,907.00 | 1,922.00 | 1,881.26 | 38,600 |
| 2024-11-20 | 1,922.00 | 1,932.00 | 1,907.00 | 1,907.00 | 1,866.58 | 32,130 |
| 2024-11-19 | 1,902.00 | 1,920.00 | 1,893.00 | 1,919.00 | 1,878.32 | 11,252 |
| 2024-11-18 | 1,912.00 | 1,914.00 | 1,890.00 | 1,892.00 | 1,851.89 | 57,400 |
| 2024-11-15 | 1,910.00 | 1,922.00 | 1,882.00 | 1,909.00 | 1,868.53 | 48,968 |
| 2024-11-14 | 1,932.00 | 1,937.00 | 1,919.00 | 1,920.00 | 1,879.30 | 41,179 |
| 2024-11-13 | 1,950.00 | 1,969.00 | 1,917.00 | 1,920.00 | 1,879.30 | 42,469 |
| 2024-11-12 | 1,970.00 | 1,975.00 | 1,943.00 | 1,950.00 | 1,908.66 | 59,905 |
| 2024-11-11 | 2,000.00 | 2,030.00 | 1,953.00 | 1,970.00 | 1,928.24 | 57,538 |
| 2024-11-08 | 2,030.00 | 2,030.00 | 1,999.00 | 2,000.00 | 1,957.60 | 20,378 |
| 2024-11-07 | 2,045.00 | 2,045.00 | 2,000.00 | 2,005.00 | 1,962.50 | 13,215 |
| 2024-11-06 | 2,050.00 | 2,050.00 | 2,010.00 | 2,020.00 | 1,977.18 | 40,782 |
| 2024-11-05 | 1,989.00 | 2,050.00 | 1,987.00 | 2,030.00 | 1,986.97 | 37,108 |
| 2024-11-04 | 1,997.00 | 2,000.00 | 1,976.00 | 1,989.00 | 1,946.84 | 57,887 |
| 2024-11-01 | 2,010.00 | 2,010.00 | 1,993.00 | 1,996.00 | 1,953.69 | 19,812 |
| 2024-10-31 | 2,005.00 | 2,030.00 | 1,998.00 | 2,005.00 | 1,962.50 | 18,675 |
| 2024-10-30 | 2,035.00 | 2,035.00 | 1,997.00 | 2,005.00 | 1,962.50 | 34,799 |
| 2024-10-29 | 2,025.00 | 2,030.00 | 2,005.00 | 2,010.00 | 1,967.39 | 22,851 |
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.