Yooshin Engineering Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	33,800.00	34,650.00	33,200.00	33,300.00	30,102.63	57,654
2023-08-01	34,400.00	35,200.00	33,600.00	34,200.00	30,916.21	64,474
2023-07-31	34,050.00	34,850.00	33,600.00	34,450.00	31,142.21	67,900
2023-07-28	32,050.00	34,500.00	31,550.00	33,900.00	30,645.02	94,811
2023-07-27	31,750.00	33,400.00	31,750.00	32,250.00	29,153.45	90,223
2023-07-26	34,350.00	34,900.00	31,500.00	32,000.00	28,927.45	189,625
2023-07-25	35,700.00	36,000.00	34,300.00	34,600.00	31,277.81	129,678
2023-07-24	37,700.00	37,700.00	35,200.00	36,100.00	32,633.78	192,012
2023-07-21	36,250.00	37,500.00	36,100.00	37,300.00	33,718.56	107,644
2023-07-20	35,850.00	37,150.00	35,650.00	36,700.00	33,176.17	166,155
2023-07-19	36,300.00	37,000.00	35,050.00	35,900.00	32,452.99	217,289
2023-07-18	37,700.00	38,000.00	36,100.00	36,350.00	32,859.78	237,691
2023-07-17	40,000.00	40,700.00	37,450.00	37,900.00	34,260.95	455,958
2023-07-14	40,450.00	41,100.00	38,500.00	39,100.00	35,345.73	399,097
2023-07-13	43,750.00	43,800.00	40,600.00	40,700.00	36,792.10	395,294
2023-07-12	43,400.00	46,200.00	42,050.00	43,400.00	39,232.86	869,414
2023-07-11	43,750.00	45,600.00	39,900.00	44,200.00	39,956.04	2,952,041
2023-07-10	32,100.00	41,850.00	31,750.00	41,850.00	37,831.68	3,285,296
2023-07-07	31,550.00	32,700.00	31,150.00	32,200.00	29,108.25	59,451
2023-07-06	31,550.00	33,150.00	30,600.00	32,500.00	29,379.44	77,927
2023-07-05	32,050.00	32,250.00	31,300.00	31,550.00	28,520.66	34,990
2023-07-04	32,750.00	32,900.00	32,050.00	32,050.00	28,972.65	32,858
2023-07-03	32,400.00	33,050.00	32,200.00	32,750.00	29,605.44	36,182
2023-06-30	31,550.00	32,100.00	31,500.00	32,050.00	28,972.65	22,335
2023-06-29	32,150.00	32,500.00	31,700.00	31,750.00	28,701.46	24,833
2023-06-28	32,800.00	33,100.00	32,250.00	32,300.00	29,198.65	36,888
2023-06-27	32,500.00	32,650.00	31,900.00	32,600.00	29,469.84	22,186
2023-06-26	33,250.00	33,650.00	32,150.00	32,450.00	29,334.24	54,592
2023-06-23	33,400.00	33,450.00	31,850.00	32,250.00	29,153.45	60,876
2023-06-22	33,250.00	34,550.00	33,200.00	33,350.00	30,147.83	81,104
2023-06-21	34,150.00	34,150.00	33,300.00	33,300.00	30,102.63	72,523
2023-06-20	34,200.00	34,300.00	33,100.00	33,850.00	30,599.82	135,815
2023-06-19	32,450.00	35,350.00	32,250.00	34,500.00	31,187.41	340,495
2023-06-16	31,350.00	32,600.00	31,150.00	32,350.00	29,243.85	57,264
2023-06-15	31,400.00	31,800.00	30,850.00	31,350.00	28,339.86	26,945
2023-06-14	31,900.00	32,200.00	31,250.00	31,600.00	28,565.86	27,059
2023-06-13	32,000.00	32,600.00	31,900.00	31,900.00	28,837.05	28,215
2023-06-12	31,950.00	32,450.00	31,900.00	32,150.00	29,063.05	23,569
2023-06-09	31,400.00	32,150.00	31,400.00	31,950.00	28,882.25	22,647
2023-06-08	31,350.00	31,700.00	31,200.00	31,400.00	28,385.06	17,296
2023-06-07	31,450.00	31,950.00	31,350.00	31,700.00	28,656.26	23,513
2023-06-05	32,050.00	32,300.00	31,750.00	31,750.00	28,701.46	29,247
2023-06-02	32,050.00	32,550.00	31,750.00	32,200.00	29,108.25	29,073
2023-06-01	31,200.00	32,200.00	30,950.00	31,850.00	28,791.86	33,164
2023-05-31	31,000.00	31,600.00	30,900.00	31,050.00	28,068.67	20,980
2023-05-30	31,350.00	31,700.00	31,100.00	31,300.00	28,294.66	27,034
2023-05-26	31,700.00	32,300.00	31,150.00	31,300.00	28,294.66	30,617
2023-05-25	32,850.00	33,200.00	31,550.00	31,650.00	28,611.06	45,148
2023-05-24	33,100.00	33,900.00	32,800.00	32,850.00	29,695.84	68,640
2023-05-23	33,400.00	33,550.00	32,700.00	33,050.00	29,876.63	72,164
2023-05-22	33,750.00	33,950.00	32,850.00	33,350.00	30,147.83	138,721
2023-05-19	32,500.00	34,250.00	31,550.00	32,900.00	29,741.04	308,461
2023-05-18	31,200.00	31,750.00	31,100.00	31,700.00	28,656.26	68,173
2023-05-17	30,800.00	31,500.00	30,800.00	30,950.00	27,978.27	37,602
2023-05-16	31,050.00	31,350.00	30,750.00	30,800.00	27,842.67	38,716
2023-05-15	31,000.00	32,550.00	29,650.00	31,150.00	28,159.07	141,270
2023-05-12	31,300.00	31,550.00	30,950.00	31,000.00	28,023.47	40,303
2023-05-11	31,850.00	32,300.00	31,300.00	31,300.00	28,294.66	75,793
2023-05-10	33,600.00	34,200.00	32,100.00	32,100.00	29,017.85	124,344
2023-05-09	33,750.00	35,000.00	32,450.00	34,100.00	30,825.82	223,651

← NewerPage 14 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.