Yoo Sung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,610.00 | 1,647.00 | 1,600.00 | 1,626.00 | 1,626.00 | 12,293 |
| 2026-10-16 | 1,610.00 | 1,650.00 | 1,610.00 | 1,637.00 | 1,637.00 | 29,975 |
| 2026-10-15 | 1,694.00 | 1,694.00 | 1,581.00 | 1,619.00 | 1,619.00 | 20,320 |
| 2026-10-14 | 1,710.00 | 1,731.00 | 1,614.00 | 1,618.00 | 1,618.00 | 109,501 |
| 2026-10-13 | 1,760.00 | 1,820.00 | 1,698.00 | 1,704.00 | 1,704.00 | 74,964 |
| 2026-10-12 | 1,782.00 | 1,820.00 | 1,760.00 | 1,768.00 | 1,768.00 | 97,192 |
| 2026-10-08 | 1,789.00 | 1,823.00 | 1,788.00 | 1,791.00 | 1,791.00 | 41,442 |
| 2026-10-07 | 1,780.00 | 1,845.00 | 1,779.00 | 1,794.00 | 1,794.00 | 59,232 |
| 2026-10-06 | 1,800.00 | 1,824.00 | 1,757.00 | 1,784.00 | 1,784.00 | 93,818 |
| 2026-10-02 | 1,766.00 | 1,805.00 | 1,766.00 | 1,783.00 | 1,783.00 | 60,140 |
| 2026-10-01 | 1,762.00 | 1,810.00 | 1,750.00 | 1,785.00 | 1,785.00 | 83,085 |
| 2026-09-30 | 1,776.00 | 1,803.00 | 1,733.00 | 1,762.00 | 1,762.00 | 61,003 |
| 2026-09-29 | 1,810.00 | 1,834.00 | 1,775.00 | 1,778.00 | 1,778.00 | 109,045 |
| 2026-09-28 | 1,843.00 | 1,856.00 | 1,813.00 | 1,815.00 | 1,815.00 | 24,259 |
| 2026-09-23 | 1,850.00 | 1,869.00 | 1,807.00 | 1,843.00 | 1,843.00 | 125,715 |
| 2026-09-22 | 1,851.00 | 1,869.00 | 1,843.00 | 1,859.00 | 1,859.00 | 68,408 |
| 2026-09-21 | 1,844.00 | 1,877.00 | 1,844.00 | 1,854.00 | 1,854.00 | 33,553 |
Page 1 of 1 · 17 trading days
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.