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 |
| 2026-09-18 | 1,870.00 | 1,876.00 | 1,840.00 | 1,862.00 | 1,862.00 | 55,519 |
| 2026-09-17 | 1,832.00 | 1,895.00 | 1,831.00 | 1,864.00 | 1,864.00 | 79,873 |
| 2026-09-16 | 1,843.00 | 1,869.00 | 1,823.00 | 1,836.00 | 1,836.00 | 127,729 |
| 2026-09-15 | 1,848.00 | 1,880.00 | 1,845.00 | 1,860.00 | 1,860.00 | 34,237 |
| 2026-09-14 | 1,841.00 | 1,869.00 | 1,831.00 | 1,844.00 | 1,844.00 | 79,837 |
| 2026-09-11 | 1,836.00 | 1,877.00 | 1,796.00 | 1,841.00 | 1,841.00 | 108,917 |
| 2026-09-10 | 1,832.00 | 1,867.00 | 1,821.00 | 1,836.00 | 1,836.00 | 45,669 |
| 2026-09-09 | 1,809.00 | 1,865.00 | 1,809.00 | 1,831.00 | 1,831.00 | 67,773 |
| 2026-09-08 | 1,800.00 | 1,850.00 | 1,754.00 | 1,809.00 | 1,809.00 | 126,882 |
| 2026-09-07 | 1,792.00 | 1,836.00 | 1,789.00 | 1,800.00 | 1,800.00 | 134,254 |
| 2026-09-04 | 1,787.00 | 1,823.00 | 1,776.00 | 1,800.00 | 1,800.00 | 57,122 |
| 2026-09-03 | 1,809.00 | 1,809.00 | 1,779.00 | 1,786.00 | 1,786.00 | 21,220 |
| 2026-09-02 | 1,796.00 | 1,830.00 | 1,796.00 | 1,807.00 | 1,807.00 | 4,484 |
| 2026-09-01 | 1,830.00 | 1,830.00 | 1,778.00 | 1,795.00 | 1,795.00 | 8,209 |
| 2026-08-31 | 1,750.00 | 1,771.00 | 1,745.00 | 1,770.00 | 1,770.00 | 3,081 |
| 2026-08-28 | 1,733.00 | 1,760.00 | 1,731.00 | 1,745.00 | 1,745.00 | 7,959 |
| 2026-08-27 | 1,735.00 | 1,754.00 | 1,726.00 | 1,734.00 | 1,734.00 | 7,640 |
| 2026-08-26 | 1,799.00 | 1,799.00 | 1,726.00 | 1,735.00 | 1,735.00 | 22,790 |
| 2026-08-25 | 1,756.00 | 1,772.00 | 1,690.00 | 1,737.00 | 1,737.00 | 42,647 |
| 2026-08-24 | 1,755.00 | 1,783.00 | 1,733.00 | 1,755.00 | 1,755.00 | 21,697 |
| 2026-08-21 | 1,810.00 | 1,810.00 | 1,747.00 | 1,755.00 | 1,755.00 | 28,683 |
| 2026-08-20 | 1,785.00 | 1,810.00 | 1,763.00 | 1,810.00 | 1,810.00 | 18,332 |
| 2026-08-19 | 1,781.00 | 1,806.00 | 1,753.00 | 1,785.00 | 1,785.00 | 15,683 |
| 2026-08-18 | 1,870.00 | 1,876.00 | 1,769.00 | 1,781.00 | 1,781.00 | 40,548 |
| 2026-08-14 | 1,876.00 | 1,877.00 | 1,839.00 | 1,860.00 | 1,860.00 | 31,423 |
| 2026-08-13 | 1,868.00 | 1,878.00 | 1,860.00 | 1,875.00 | 1,875.00 | 5,473 |
| 2026-08-12 | 1,851.00 | 1,868.00 | 1,851.00 | 1,867.00 | 1,867.00 | 6,136 |
| 2026-08-11 | 1,856.00 | 1,866.00 | 1,842.00 | 1,860.00 | 1,860.00 | 4,536 |
| 2026-08-10 | 1,840.00 | 1,857.00 | 1,840.00 | 1,856.00 | 1,856.00 | 26,091 |
| 2026-08-07 | 1,850.00 | 1,865.00 | 1,850.00 | 1,856.00 | 1,856.00 | 8,722 |
| 2026-08-06 | 1,856.00 | 1,858.00 | 1,831.00 | 1,858.00 | 1,858.00 | 8,104 |
| 2026-08-05 | 1,854.00 | 1,860.00 | 1,829.00 | 1,854.00 | 1,854.00 | 8,744 |
| 2026-08-04 | 1,824.00 | 1,851.00 | 1,813.00 | 1,849.00 | 1,849.00 | 22,524 |
| 2026-08-03 | 1,752.00 | 1,832.00 | 1,751.00 | 1,830.00 | 1,830.00 | 19,153 |
| 2026-07-31 | 1,750.00 | 1,759.00 | 1,733.00 | 1,750.00 | 1,750.00 | 17,553 |
| 2026-07-30 | 1,708.00 | 1,750.00 | 1,708.00 | 1,750.00 | 1,750.00 | 5,571 |
| 2026-07-29 | 1,733.00 | 1,770.00 | 1,707.00 | 1,707.00 | 1,707.00 | 22,517 |
| 2026-07-28 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 20,180 |
| 2026-07-27 | 1,751.00 | 1,788.00 | 1,751.00 | 1,752.00 | 1,752.00 | 12,447 |
| 2026-07-24 | 1,740.00 | 1,752.00 | 1,740.00 | 1,752.00 | 1,752.00 | 9,450 |
| 2026-07-23 | 1,750.00 | 1,755.00 | 1,743.00 | 1,743.00 | 1,743.00 | 21,541 |
| 2026-07-22 | 1,715.00 | 1,747.00 | 1,714.00 | 1,742.00 | 1,742.00 | 6,908 |
| 2026-07-21 | 1,690.00 | 1,714.00 | 1,669.00 | 1,714.00 | 1,714.00 | 36,510 |
Page 1 of 21 · 1,223 trading daysOlder →
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.