Yooshin Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 33,450.00 | 34,200.00 | 33,300.00 | 33,400.00 | 30,193.03 | 43,832 |
| 2023-02-07 | 32,950.00 | 33,500.00 | 32,950.00 | 33,300.00 | 30,102.63 | 29,636 |
| 2023-02-06 | 34,300.00 | 34,350.00 | 33,000.00 | 33,200.00 | 30,012.23 | 58,733 |
| 2023-02-03 | 34,600.00 | 35,150.00 | 34,300.00 | 34,350.00 | 31,051.81 | 67,319 |
| 2023-02-02 | 34,250.00 | 35,000.00 | 34,050.00 | 34,450.00 | 31,142.21 | 55,925 |
| 2023-02-01 | 34,450.00 | 35,900.00 | 34,000.00 | 34,300.00 | 31,006.61 | 167,384 |
| 2023-01-31 | 34,350.00 | 34,600.00 | 33,750.00 | 33,850.00 | 30,599.82 | 58,342 |
| 2023-01-30 | 34,800.00 | 35,000.00 | 34,050.00 | 34,350.00 | 31,051.81 | 57,849 |
| 2023-01-27 | 34,650.00 | 35,350.00 | 34,450.00 | 34,650.00 | 31,323.01 | 103,003 |
| 2023-01-26 | 33,650.00 | 35,000.00 | 33,650.00 | 34,150.00 | 30,871.02 | 108,481 |
| 2023-01-25 | 33,950.00 | 34,400.00 | 33,300.00 | 33,750.00 | 30,509.42 | 76,286 |
| 2023-01-20 | 32,450.00 | 34,250.00 | 32,350.00 | 33,650.00 | 30,419.02 | 99,568 |
| 2023-01-19 | 32,350.00 | 34,000.00 | 32,300.00 | 32,600.00 | 29,469.84 | 52,181 |
| 2023-01-18 | 33,850.00 | 34,000.00 | 32,600.00 | 32,650.00 | 29,515.04 | 68,752 |
| 2023-01-17 | 34,500.00 | 35,500.00 | 33,800.00 | 34,000.00 | 30,735.42 | 117,057 |
| 2023-01-16 | 34,750.00 | 34,800.00 | 33,850.00 | 34,100.00 | 30,825.82 | 84,621 |
| 2023-01-13 | 35,100.00 | 35,850.00 | 34,850.00 | 35,050.00 | 31,684.60 | 132,335 |
| 2023-01-12 | 35,700.00 | 36,300.00 | 34,650.00 | 35,200.00 | 31,820.20 | 396,161 |
| 2023-01-11 | 34,200.00 | 34,450.00 | 33,700.00 | 34,050.00 | 30,780.62 | 150,196 |
| 2023-01-10 | 33,750.00 | 34,700.00 | 33,050.00 | 33,550.00 | 30,328.63 | 207,364 |
| 2023-01-09 | 33,550.00 | 34,150.00 | 33,100.00 | 33,850.00 | 30,599.82 | 97,228 |
| 2023-01-06 | 34,350.00 | 34,900.00 | 33,400.00 | 33,500.00 | 30,283.43 | 278,514 |
| 2023-01-05 | 32,050.00 | 38,700.00 | 31,350.00 | 36,500.00 | 32,995.38 | 1,137,479 |
| 2023-01-04 | 30,800.00 | 32,350.00 | 30,800.00 | 31,900.00 | 28,837.05 | 42,822 |
| 2023-01-03 | 30,700.00 | 31,600.00 | 30,250.00 | 31,550.00 | 28,520.66 | 55,790 |
| 2023-01-02 | 32,050.00 | 32,800.00 | 31,000.00 | 31,100.00 | 28,113.87 | 49,765 |
| 2022-12-29 | 32,650.00 | 33,050.00 | 31,750.00 | 32,200.00 | 29,108.25 | 42,187 |
| 2022-12-28 | 33,250.00 | 33,600.00 | 32,700.00 | 32,950.00 | 29,786.24 | 33,046 |
| 2022-12-27 | 32,400.00 | 33,500.00 | 32,400.00 | 33,350.00 | 29,469.84 | 48,896 |
| 2022-12-26 | 33,250.00 | 33,600.00 | 31,100.00 | 32,450.00 | 28,674.55 | 94,180 |
| 2022-12-23 | 34,200.00 | 34,650.00 | 33,000.00 | 33,800.00 | 29,867.49 | 110,028 |
| 2022-12-22 | 36,300.00 | 36,350.00 | 34,600.00 | 34,650.00 | 30,618.59 | 153,129 |
| 2022-12-21 | 36,350.00 | 41,850.00 | 36,200.00 | 36,450.00 | 32,209.17 | 851,830 |
| 2022-12-20 | 37,850.00 | 38,850.00 | 36,100.00 | 36,200.00 | 31,988.25 | 71,298 |
| 2022-12-19 | 37,650.00 | 38,850.00 | 37,500.00 | 38,050.00 | 33,623.01 | 53,634 |
| 2022-12-16 | 36,750.00 | 37,900.00 | 36,750.00 | 37,800.00 | 33,402.10 | 33,704 |
| 2022-12-15 | 37,350.00 | 38,250.00 | 36,700.00 | 38,250.00 | 33,799.74 | 55,811 |
| 2022-12-14 | 36,900.00 | 37,900.00 | 36,900.00 | 37,350.00 | 33,004.46 | 43,699 |
| 2022-12-13 | 37,300.00 | 37,900.00 | 36,600.00 | 37,050.00 | 32,739.36 | 47,638 |
| 2022-12-12 | 38,050.00 | 38,300.00 | 36,950.00 | 37,300.00 | 32,960.27 | 71,563 |
| 2022-12-09 | 38,550.00 | 39,300.00 | 37,300.00 | 39,300.00 | 34,727.58 | 134,197 |
| 2022-12-08 | 39,600.00 | 40,000.00 | 37,950.00 | 38,500.00 | 34,020.66 | 121,294 |
| 2022-12-07 | 40,350.00 | 41,700.00 | 40,000.00 | 40,050.00 | 35,390.32 | 91,524 |
| 2022-12-06 | 43,100.00 | 43,400.00 | 41,200.00 | 41,250.00 | 36,450.70 | 114,206 |
| 2022-12-05 | 45,950.00 | 46,300.00 | 44,000.00 | 44,100.00 | 38,969.12 | 176,339 |
| 2022-12-02 | 45,900.00 | 46,150.00 | 43,850.00 | 45,000.00 | 39,764.40 | 173,708 |
| 2022-12-01 | 44,300.00 | 46,550.00 | 43,300.00 | 46,150.00 | 40,780.61 | 531,553 |
| 2022-11-30 | 42,700.00 | 44,400.00 | 41,500.00 | 43,900.00 | 38,792.39 | 169,427 |
| 2022-11-29 | 41,250.00 | 43,450.00 | 40,200.00 | 42,550.00 | 37,599.45 | 237,189 |
| 2022-11-28 | 44,450.00 | 44,700.00 | 41,750.00 | 41,750.00 | 36,892.53 | 157,253 |
| 2022-11-25 | 43,200.00 | 46,200.00 | 43,150.00 | 43,800.00 | 38,704.02 | 602,625 |
| 2022-11-24 | 42,800.00 | 43,250.00 | 42,150.00 | 42,350.00 | 37,422.72 | 114,297 |
| 2022-11-23 | 43,100.00 | 43,950.00 | 42,250.00 | 42,250.00 | 37,334.36 | 174,808 |
| 2022-11-22 | 41,850.00 | 43,700.00 | 41,750.00 | 43,700.00 | 38,615.66 | 225,127 |
| 2022-11-21 | 42,650.00 | 43,400.00 | 41,800.00 | 42,200.00 | 37,290.18 | 156,468 |
| 2022-11-18 | 43,900.00 | 44,600.00 | 42,500.00 | 42,700.00 | 37,732.00 | 216,786 |
| 2022-11-17 | 48,650.00 | 48,650.00 | 43,500.00 | 43,750.00 | 38,659.84 | 411,677 |
| 2022-11-16 | 50,000.00 | 50,800.00 | 47,550.00 | 48,800.00 | 43,122.29 | 351,123 |
| 2022-11-15 | 51,900.00 | 52,200.00 | 48,800.00 | 49,400.00 | 43,652.48 | 309,555 |
| 2022-11-14 | 54,000.00 | 54,300.00 | 50,600.00 | 51,200.00 | 45,243.06 | 290,558 |
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.