Yooshin Engineering Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	35,400.00	36,050.00	35,150.00	35,950.00	32,498.18	43,827
2023-11-01	34,500.00	35,550.00	34,200.00	34,750.00	31,413.41	39,292
2023-10-31	35,800.00	36,400.00	34,100.00	34,150.00	30,871.02	71,465
2023-10-30	34,000.00	36,500.00	33,300.00	35,800.00	32,362.59	106,148
2023-10-27	35,750.00	36,200.00	34,100.00	34,600.00	31,277.81	113,631
2023-10-26	36,700.00	37,500.00	35,200.00	35,500.00	32,091.39	125,111
2023-10-25	38,150.00	38,250.00	36,700.00	37,050.00	33,492.57	161,986
2023-10-24	35,600.00	41,500.00	35,350.00	39,000.00	35,255.33	1,019,066
2023-10-23	37,050.00	38,350.00	35,050.00	35,300.00	31,910.60	160,818
2023-10-20	39,600.00	39,900.00	37,250.00	37,500.00	33,899.36	260,232
2023-10-19	38,100.00	41,300.00	36,950.00	40,450.00	36,566.11	374,793
2023-10-18	39,450.00	39,800.00	38,500.00	39,050.00	35,300.53	74,551
2023-10-17	38,850.00	40,450.00	38,600.00	39,500.00	35,707.32	195,273
2023-10-16	38,350.00	41,350.00	36,500.00	38,900.00	35,164.93	328,568
2023-10-13	40,450.00	41,000.00	38,250.00	39,150.00	35,390.93	135,085
2023-10-12	41,000.00	42,100.00	40,300.00	40,650.00	36,746.90	119,674
2023-10-11	40,100.00	42,200.00	39,650.00	41,300.00	37,334.49	162,709
2023-10-10	44,200.00	44,450.00	37,850.00	39,200.00	35,436.13	430,184
2023-10-06	46,050.00	47,600.00	44,750.00	46,100.00	41,673.61	450,804
2023-10-05	43,150.00	46,350.00	42,850.00	44,650.00	40,362.84	578,084
2023-10-04	43,300.00	43,900.00	41,700.00	43,200.00	39,052.06	350,361
2023-09-27	40,750.00	42,500.00	40,500.00	42,050.00	38,012.48	190,560
2023-09-26	40,800.00	42,200.00	40,000.00	41,400.00	37,424.89	276,396
2023-09-25	42,550.00	44,950.00	40,500.00	40,500.00	36,611.31	700,737
2023-09-22	42,050.00	43,850.00	41,600.00	42,100.00	38,057.68	341,032
2023-09-21	45,800.00	46,500.00	42,100.00	43,250.00	39,097.26	617,574
2023-09-20	49,550.00	50,500.00	46,250.00	47,000.00	42,487.20	1,087,050
2023-09-19	39,100.00	51,600.00	38,800.00	51,600.00	46,645.52	4,068,784
2023-09-18	40,900.00	42,750.00	39,700.00	39,700.00	35,888.12	422,219
2023-09-15	39,600.00	43,000.00	38,650.00	40,050.00	36,204.51	711,874
2023-09-14	37,400.00	41,950.00	37,400.00	41,050.00	37,108.50	997,911
2023-09-13	35,400.00	37,100.00	34,700.00	36,800.00	33,266.57	131,653
2023-09-12	37,850.00	37,850.00	35,350.00	35,400.00	32,000.99	87,369
2023-09-11	38,700.00	39,150.00	37,450.00	37,450.00	33,854.16	158,540
2023-09-08	36,600.00	37,900.00	36,300.00	37,650.00	34,034.96	101,402
2023-09-07	38,800.00	39,500.00	36,850.00	36,850.00	33,311.77	187,923
2023-09-06	40,000.00	42,100.00	38,650.00	39,300.00	35,526.53	215,535
2023-09-05	39,600.00	43,450.00	38,500.00	40,250.00	36,385.31	392,421
2023-09-04	39,450.00	40,650.00	38,600.00	40,000.00	36,159.32	409,521
2023-09-01	37,500.00	40,950.00	37,250.00	37,650.00	34,034.96	861,316
2023-08-31	37,400.00	37,450.00	36,700.00	37,050.00	33,492.57	51,278
2023-08-30	37,200.00	37,650.00	36,700.00	37,200.00	33,628.16	66,934
2023-08-29	36,350.00	37,550.00	36,150.00	37,250.00	33,673.36	150,137
2023-08-28	35,350.00	36,500.00	34,900.00	36,250.00	32,769.38	100,000
2023-08-25	34,550.00	35,100.00	34,250.00	35,000.00	31,639.40	36,354
2023-08-24	35,350.00	35,600.00	34,800.00	35,150.00	31,775.00	61,148
2023-08-23	33,850.00	35,650.00	33,800.00	35,400.00	32,000.99	104,680
2023-08-22	33,600.00	34,800.00	33,200.00	34,050.00	30,780.62	55,957
2023-08-21	34,100.00	34,900.00	33,550.00	33,600.00	30,373.83	55,316
2023-08-18	34,550.00	34,900.00	33,400.00	34,550.00	31,232.61	65,229
2023-08-17	34,600.00	35,750.00	34,450.00	34,950.00	31,594.20	128,069
2023-08-16	34,450.00	35,650.00	33,900.00	34,550.00	31,232.61	104,186
2023-08-14	33,900.00	35,250.00	33,050.00	34,850.00	31,503.80	85,271
2023-08-11	33,350.00	34,300.00	33,000.00	33,900.00	30,645.02	45,318
2023-08-10	33,300.00	33,650.00	32,850.00	33,350.00	30,147.83	29,640
2023-08-09	32,450.00	33,950.00	32,250.00	33,700.00	30,464.22	52,824
2023-08-08	32,500.00	33,100.00	32,100.00	32,550.00	29,424.64	37,153
2023-08-07	33,600.00	33,600.00	32,400.00	32,400.00	29,289.05	57,685
2023-08-04	33,600.00	34,400.00	32,800.00	33,750.00	30,509.42	49,858
2023-08-03	33,650.00	34,000.00	32,100.00	33,650.00	30,419.02	90,004

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.