Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002920.KO stock page

Yoo Sung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-281,996.002,025.001,996.002,010.001,967.3922,571
2024-10-252,015.002,020.001,984.001,996.001,953.6943,647
2024-10-242,030.002,050.002,015.002,015.001,972.294,085
2024-10-232,040.002,055.002,025.002,050.002,006.5422,000
2024-10-222,060.002,085.002,035.002,045.002,001.6525,129
2024-10-212,085.002,095.002,060.002,060.002,016.3330,761
2024-10-182,125.002,130.002,085.002,090.002,045.7020,755
2024-10-172,125.002,130.002,110.002,110.002,065.2723,444
2024-10-162,110.002,130.002,105.002,125.002,079.9638,127
2024-10-152,115.002,135.002,110.002,120.002,075.0615,240
2024-10-142,130.002,130.002,110.002,130.002,084.8515,566
2024-10-112,130.002,130.002,120.002,130.002,084.8517,169
2024-10-102,125.002,125.002,115.002,125.002,079.9615,371
2024-10-082,130.002,140.002,115.002,125.002,079.969,838
2024-10-072,135.002,135.002,115.002,130.002,084.8517,592
2024-10-042,135.002,150.002,125.002,125.002,079.9617,947
2024-10-022,145.002,150.002,125.002,140.002,094.6413,846
2024-09-302,170.002,170.002,140.002,150.002,104.4325,031
2024-09-272,180.002,180.002,155.002,160.002,114.2128,359
2024-09-262,150.002,170.002,150.002,160.002,114.2117,643
2024-09-252,160.002,175.002,145.002,150.002,104.4319,051
2024-09-242,180.002,180.002,150.002,160.002,114.2110,412
2024-09-232,170.002,170.002,150.002,160.002,114.2116,080
2024-09-202,175.002,175.002,165.002,170.002,124.0010,772
2024-09-192,180.002,195.002,145.002,175.002,128.9043,375
2024-09-132,220.002,220.002,175.002,195.002,148.4729,159
2024-09-122,200.002,210.002,180.002,205.002,158.2614,299
2024-09-112,220.002,220.002,170.002,185.002,138.6819,790
2024-09-102,205.002,210.002,195.002,205.002,158.266,429
2024-09-092,200.002,210.002,170.002,205.002,158.2616,010
2024-09-062,235.002,235.002,185.002,205.002,158.2618,656
2024-09-052,225.002,245.002,195.002,210.002,163.1528,021
2024-09-042,260.002,260.002,215.002,225.002,177.8433,381
2024-09-032,280.002,295.002,270.002,270.002,221.8810,587
2024-09-022,285.002,295.002,270.002,280.002,231.6711,588
2024-08-302,300.002,330.002,275.002,285.002,236.5622,448
2024-08-292,320.002,330.002,305.002,315.002,265.932,000
2024-08-282,315.002,335.002,305.002,315.002,265.933,565
2024-08-272,320.002,320.002,270.002,315.002,265.9324,607
2024-08-262,340.002,340.002,295.002,320.002,270.8211,808
2024-08-232,300.002,350.002,290.002,315.002,265.9312,176
2024-08-222,360.002,375.002,295.002,305.002,256.1426,586
2024-08-212,360.002,370.002,320.002,370.002,319.769,678
2024-08-202,290.002,375.002,290.002,350.002,300.1933,422
2024-08-192,290.002,305.002,285.002,290.002,241.469,707
2024-08-162,300.002,320.002,280.002,290.002,241.4646,799
2024-08-142,380.002,390.002,250.002,320.002,270.8292,516
2024-08-132,375.002,375.002,345.002,350.002,300.1910,006
2024-08-122,330.002,375.002,330.002,365.002,314.8722,867
2024-08-092,320.002,335.002,315.002,325.002,275.7217,911
2024-08-082,310.002,310.002,290.002,310.002,261.0315,319
2024-08-072,300.002,330.002,290.002,310.002,261.0329,493
2024-08-062,310.002,335.002,265.002,300.002,251.2564,622
2024-08-052,430.002,430.002,225.002,310.002,261.0373,894
2024-08-022,460.002,470.002,430.002,435.002,383.3816,397
2024-08-012,470.002,480.002,440.002,475.002,422.5424,272
2024-07-312,435.002,480.002,430.002,470.002,417.6427,418
2024-07-302,450.002,450.002,430.002,435.002,383.3842,323
2024-07-292,460.002,470.002,430.002,455.002,402.9683,322
2024-07-262,455.002,470.002,440.002,455.002,402.9613,885
← NewerPage 9 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.