Yooshin Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 54,500.00 | 56,900.00 | 53,400.00 | 53,800.00 | 47,540.56 | 819,891 |
| 2022-11-10 | 53,100.00 | 55,800.00 | 51,700.00 | 54,000.00 | 47,717.29 | 1,064,193 |
| 2022-11-09 | 52,900.00 | 57,300.00 | 50,800.00 | 52,200.00 | 46,126.71 | 982,677 |
| 2022-11-08 | 55,000.00 | 56,600.00 | 51,900.00 | 52,700.00 | 46,568.54 | 444,711 |
| 2022-11-07 | 53,600.00 | 55,600.00 | 52,600.00 | 54,600.00 | 48,247.48 | 494,159 |
| 2022-11-04 | 56,200.00 | 56,800.00 | 52,500.00 | 53,700.00 | 47,452.19 | 757,299 |
| 2022-11-03 | 56,500.00 | 61,700.00 | 55,900.00 | 57,700.00 | 50,986.80 | 1,694,870 |
| 2022-11-02 | 57,400.00 | 60,200.00 | 55,300.00 | 57,500.00 | 50,810.07 | 2,126,678 |
| 2022-11-01 | 45,450.00 | 58,700.00 | 44,400.00 | 57,200.00 | 50,544.98 | 3,774,410 |
| 2022-10-31 | 43,400.00 | 46,450.00 | 42,500.00 | 45,200.00 | 39,941.14 | 1,334,792 |
| 2022-10-28 | 44,150.00 | 45,050.00 | 42,900.00 | 43,750.00 | 38,659.84 | 832,312 |
| 2022-10-27 | 39,600.00 | 45,050.00 | 39,350.00 | 45,050.00 | 39,808.59 | 1,672,344 |
| 2022-10-26 | 41,500.00 | 41,650.00 | 39,100.00 | 39,400.00 | 34,815.95 | 814,246 |
| 2022-10-25 | 40,250.00 | 41,650.00 | 39,200.00 | 41,150.00 | 36,362.34 | 728,788 |
| 2022-10-24 | 36,400.00 | 42,450.00 | 35,950.00 | 40,500.00 | 35,787.96 | 2,636,466 |
| 2022-10-21 | 38,400.00 | 38,900.00 | 34,700.00 | 35,100.00 | 31,016.24 | 469,781 |
| 2022-10-20 | 39,200.00 | 40,400.00 | 36,800.00 | 37,000.00 | 32,695.18 | 609,963 |
| 2022-10-19 | 38,250.00 | 41,100.00 | 37,150.00 | 38,800.00 | 34,285.75 | 1,426,446 |
| 2022-10-18 | 37,750.00 | 38,450.00 | 36,350.00 | 37,550.00 | 33,181.19 | 623,190 |
| 2022-10-17 | 37,300.00 | 38,700.00 | 34,000.00 | 37,950.00 | 33,534.65 | 1,212,986 |
| 2022-10-14 | 43,350.00 | 46,000.00 | 42,550.00 | 43,700.00 | 38,615.66 | 1,648,138 |
| 2022-10-13 | 44,950.00 | 47,500.00 | 42,350.00 | 42,350.00 | 37,422.72 | 2,058,949 |
| 2022-10-12 | 34,050.00 | 44,650.00 | 34,050.00 | 44,650.00 | 39,455.13 | 3,414,335 |
| 2022-10-11 | 38,100.00 | 39,000.00 | 34,000.00 | 34,350.00 | 30,353.50 | 398,974 |
| 2022-10-07 | 36,450.00 | 41,200.00 | 36,050.00 | 39,500.00 | 34,904.31 | 2,141,976 |
| 2022-10-06 | 36,250.00 | 37,900.00 | 35,900.00 | 36,450.00 | 32,209.17 | 592,978 |
| 2022-10-05 | 38,250.00 | 39,250.00 | 35,150.00 | 36,350.00 | 32,120.80 | 1,611,867 |
| 2022-10-04 | 31,200.00 | 33,200.00 | 30,400.00 | 33,000.00 | 29,160.56 | 360,162 |
| 2022-09-30 | 29,400.00 | 31,400.00 | 29,300.00 | 30,500.00 | 26,951.43 | 200,764 |
| 2022-09-29 | 32,150.00 | 32,600.00 | 29,850.00 | 29,850.00 | 26,377.06 | 171,330 |
| 2022-09-28 | 33,200.00 | 33,550.00 | 30,950.00 | 31,500.00 | 27,835.08 | 168,820 |
| 2022-09-27 | 31,700.00 | 33,500.00 | 31,250.00 | 33,400.00 | 29,514.02 | 160,526 |
| 2022-09-26 | 32,900.00 | 34,000.00 | 31,350.00 | 32,150.00 | 28,409.46 | 194,847 |
| 2022-09-23 | 36,000.00 | 36,500.00 | 33,700.00 | 33,700.00 | 29,779.12 | 265,481 |
| 2022-09-22 | 35,000.00 | 36,900.00 | 33,600.00 | 36,450.00 | 32,209.17 | 367,995 |
| 2022-09-21 | 35,800.00 | 37,800.00 | 35,200.00 | 36,200.00 | 31,988.25 | 656,054 |
| 2022-09-20 | 35,300.00 | 36,050.00 | 34,500.00 | 35,600.00 | 31,458.06 | 208,080 |
| 2022-09-19 | 37,900.00 | 38,600.00 | 34,650.00 | 35,250.00 | 31,148.78 | 385,978 |
| 2022-09-16 | 40,600.00 | 43,600.00 | 37,200.00 | 37,500.00 | 33,137.00 | 1,152,520 |
| 2022-09-15 | 40,350.00 | 41,400.00 | 39,600.00 | 40,950.00 | 36,185.61 | 545,643 |
| 2022-09-14 | 41,000.00 | 42,450.00 | 39,600.00 | 40,950.00 | 36,185.61 | 633,912 |
| 2022-09-13 | 44,250.00 | 44,250.00 | 41,000.00 | 41,850.00 | 36,980.90 | 606,084 |
| 2022-09-08 | 43,700.00 | 45,750.00 | 43,500.00 | 44,250.00 | 39,101.66 | 310,170 |
| 2022-09-07 | 43,000.00 | 43,950.00 | 42,300.00 | 43,850.00 | 38,748.20 | 232,035 |
| 2022-09-06 | 43,000.00 | 43,800.00 | 42,500.00 | 43,300.00 | 38,262.19 | 279,940 |
| 2022-09-05 | 36,700.00 | 47,600.00 | 36,050.00 | 43,750.00 | 38,659.84 | 3,496,048 |
| 2022-09-02 | 38,250.00 | 40,850.00 | 35,700.00 | 37,650.00 | 33,269.55 | 4,734,581 |
| 2022-09-01 | 34,000.00 | 37,250.00 | 33,350.00 | 34,300.00 | 30,309.31 | 1,981,779 |
| 2022-08-31 | 33,800.00 | 35,900.00 | 33,000.00 | 35,200.00 | 31,104.60 | 958,878 |
| 2022-08-30 | 36,650.00 | 39,750.00 | 33,000.00 | 33,800.00 | 29,867.49 | 3,288,518 |
| 2022-08-29 | 34,000.00 | 34,850.00 | 32,650.00 | 34,050.00 | 30,088.40 | 767,979 |
| 2022-08-26 | 28,800.00 | 36,550.00 | 28,700.00 | 34,900.00 | 30,839.51 | 4,805,202 |
| 2022-08-25 | 25,700.00 | 29,900.00 | 25,600.00 | 28,950.00 | 25,581.77 | 2,096,370 |
| 2022-08-24 | 24,750.00 | 25,850.00 | 24,550.00 | 24,950.00 | 22,047.15 | 236,873 |
| 2022-08-23 | 25,850.00 | 25,900.00 | 24,650.00 | 24,650.00 | 21,782.06 | 282,913 |
| 2022-08-22 | 25,100.00 | 30,850.00 | 24,300.00 | 26,750.00 | 23,637.73 | 2,018,714 |
| 2022-08-19 | 26,000.00 | 26,400.00 | 25,100.00 | 25,600.00 | 22,621.53 | 76,814 |
| 2022-08-18 | 26,400.00 | 26,600.00 | 25,950.00 | 26,050.00 | 23,019.17 | 63,720 |
| 2022-08-17 | 26,650.00 | 27,050.00 | 26,250.00 | 26,700.00 | 23,593.55 | 53,643 |
| 2022-08-16 | 27,300.00 | 27,400.00 | 26,350.00 | 26,650.00 | 23,549.36 | 81,035 |
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.