Yooshin Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26,850.00 | 27,800.00 | 26,850.00 | 27,450.00 | 25,391.41 | 10,771 |
| 2024-04-26 | 27,300.00 | 27,300.00 | 26,950.00 | 26,950.00 | 24,928.90 | 8,267 |
| 2024-04-25 | 26,850.00 | 27,350.00 | 26,850.00 | 27,100.00 | 25,067.66 | 6,348 |
| 2024-04-24 | 26,850.00 | 27,350.00 | 26,800.00 | 27,150.00 | 25,113.91 | 5,237 |
| 2024-04-23 | 27,150.00 | 27,200.00 | 26,650.00 | 26,850.00 | 24,836.40 | 8,225 |
| 2024-04-22 | 26,400.00 | 27,350.00 | 26,400.00 | 26,550.00 | 24,558.90 | 7,303 |
| 2024-04-19 | 27,100.00 | 27,150.00 | 25,800.00 | 26,450.00 | 24,466.40 | 11,018 |
| 2024-04-18 | 25,850.00 | 27,200.00 | 25,800.00 | 27,150.00 | 25,113.91 | 13,676 |
| 2024-04-17 | 26,000.00 | 26,600.00 | 26,000.00 | 26,250.00 | 24,281.40 | 7,818 |
| 2024-04-16 | 26,800.00 | 26,950.00 | 25,600.00 | 26,100.00 | 24,142.65 | 27,568 |
| 2024-04-15 | 27,350.00 | 27,450.00 | 26,900.00 | 27,100.00 | 25,067.66 | 9,305 |
| 2024-04-12 | 27,300.00 | 27,750.00 | 27,050.00 | 27,600.00 | 25,530.16 | 7,737 |
| 2024-04-11 | 27,000.00 | 27,950.00 | 26,900.00 | 27,350.00 | 25,298.91 | 7,986 |
| 2024-04-09 | 27,550.00 | 27,850.00 | 27,350.00 | 27,400.00 | 25,345.16 | 9,133 |
| 2024-04-08 | 27,850.00 | 28,100.00 | 27,600.00 | 27,600.00 | 25,530.16 | 14,722 |
| 2024-04-05 | 28,350.00 | 28,450.00 | 27,900.00 | 28,100.00 | 25,992.66 | 17,914 |
| 2024-04-04 | 28,800.00 | 29,000.00 | 28,250.00 | 28,400.00 | 26,270.16 | 14,863 |
| 2024-04-03 | 28,700.00 | 29,050.00 | 28,700.00 | 28,700.00 | 26,547.67 | 8,884 |
| 2024-04-02 | 28,900.00 | 29,200.00 | 28,700.00 | 28,950.00 | 26,778.92 | 11,361 |
| 2024-04-01 | 28,750.00 | 29,250.00 | 28,750.00 | 29,100.00 | 26,917.67 | 11,432 |
| 2024-03-29 | 28,900.00 | 29,400.00 | 28,750.00 | 28,850.00 | 26,686.42 | 11,168 |
| 2024-03-28 | 28,850.00 | 29,150.00 | 28,750.00 | 28,900.00 | 26,732.67 | 10,505 |
| 2024-03-27 | 29,050.00 | 29,150.00 | 28,850.00 | 28,900.00 | 26,732.67 | 11,462 |
| 2024-03-26 | 29,100.00 | 29,400.00 | 29,000.00 | 29,200.00 | 27,010.17 | 5,233 |
| 2024-03-25 | 29,700.00 | 29,700.00 | 29,050.00 | 29,300.00 | 27,102.67 | 13,155 |
| 2024-03-22 | 29,450.00 | 30,000.00 | 29,450.00 | 29,700.00 | 27,472.67 | 13,434 |
| 2024-03-21 | 29,250.00 | 29,750.00 | 29,250.00 | 29,400.00 | 27,195.17 | 12,640 |
| 2024-03-20 | 29,450.00 | 29,650.00 | 29,200.00 | 29,250.00 | 27,056.42 | 9,370 |
| 2024-03-19 | 30,300.00 | 30,300.00 | 29,400.00 | 29,450.00 | 27,241.42 | 23,268 |
| 2024-03-18 | 30,350.00 | 30,700.00 | 29,900.00 | 30,450.00 | 28,166.43 | 32,620 |
| 2024-03-15 | 30,700.00 | 30,800.00 | 29,500.00 | 30,200.00 | 27,935.17 | 76,714 |
| 2024-03-14 | 29,400.00 | 29,900.00 | 28,800.00 | 29,300.00 | 27,102.67 | 24,877 |
| 2024-03-13 | 28,950.00 | 31,450.00 | 28,700.00 | 29,500.00 | 27,287.67 | 112,723 |
| 2024-03-12 | 28,550.00 | 29,200.00 | 28,550.00 | 28,800.00 | 26,640.17 | 8,020 |
| 2024-03-11 | 28,550.00 | 29,100.00 | 28,400.00 | 28,800.00 | 26,640.17 | 11,756 |
| 2024-03-08 | 28,950.00 | 29,150.00 | 28,550.00 | 28,600.00 | 26,455.16 | 14,741 |
| 2024-03-07 | 29,100.00 | 29,250.00 | 28,550.00 | 28,950.00 | 26,778.92 | 11,401 |
| 2024-03-06 | 28,750.00 | 29,100.00 | 28,750.00 | 29,100.00 | 26,917.67 | 12,476 |
| 2024-03-05 | 29,300.00 | 29,300.00 | 28,800.00 | 29,050.00 | 26,871.42 | 20,175 |
| 2024-03-04 | 29,550.00 | 29,750.00 | 29,200.00 | 29,200.00 | 27,010.17 | 19,568 |
| 2024-02-29 | 29,700.00 | 29,850.00 | 29,250.00 | 29,550.00 | 27,333.92 | 14,716 |
| 2024-02-28 | 29,700.00 | 30,150.00 | 29,650.00 | 29,900.00 | 27,657.67 | 11,804 |
| 2024-02-27 | 30,400.00 | 30,700.00 | 29,850.00 | 29,850.00 | 27,611.42 | 17,320 |
| 2024-02-26 | 31,850.00 | 31,900.00 | 30,550.00 | 30,600.00 | 28,305.18 | 24,254 |
| 2024-02-23 | 31,750.00 | 32,000.00 | 31,350.00 | 31,700.00 | 29,322.68 | 23,110 |
| 2024-02-22 | 30,800.00 | 31,750.00 | 30,550.00 | 31,750.00 | 29,368.93 | 45,724 |
| 2024-02-21 | 30,300.00 | 31,150.00 | 30,000.00 | 30,700.00 | 28,397.68 | 47,086 |
| 2024-02-20 | 30,450.00 | 30,650.00 | 30,250.00 | 30,300.00 | 28,027.67 | 12,549 |
| 2024-02-19 | 30,650.00 | 31,000.00 | 30,450.00 | 30,600.00 | 28,305.18 | 20,866 |
| 2024-02-16 | 30,650.00 | 31,250.00 | 30,300.00 | 30,950.00 | 28,628.93 | 30,459 |
| 2024-02-15 | 30,700.00 | 31,000.00 | 30,300.00 | 30,650.00 | 28,351.43 | 28,897 |
| 2024-02-14 | 30,650.00 | 31,200.00 | 30,400.00 | 30,800.00 | 28,490.18 | 38,117 |
| 2024-02-13 | 30,100.00 | 32,200.00 | 29,900.00 | 31,450.00 | 29,091.43 | 159,070 |
| 2024-02-08 | 29,300.00 | 29,400.00 | 29,000.00 | 29,100.00 | 26,917.67 | 8,246 |
| 2024-02-07 | 28,950.00 | 29,350.00 | 28,700.00 | 29,200.00 | 27,010.17 | 11,590 |
| 2024-02-06 | 29,500.00 | 29,900.00 | 28,950.00 | 29,150.00 | 26,963.92 | 9,639 |
| 2024-02-05 | 29,350.00 | 29,600.00 | 28,800.00 | 29,500.00 | 27,287.67 | 12,458 |
| 2024-02-02 | 29,100.00 | 29,650.00 | 29,000.00 | 29,300.00 | 27,102.67 | 11,199 |
| 2024-02-01 | 28,250.00 | 29,000.00 | 28,250.00 | 29,000.00 | 26,825.17 | 10,309 |
| 2024-01-31 | 29,150.00 | 29,300.00 | 28,300.00 | 28,650.00 | 26,501.41 | 18,135 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 900.0000 KRW |
| 2024-12-27 | 900.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.