Yooshin Engineering Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27,300.00	27,400.00	26,350.00	26,650.00	23,549.36	81,035
2022-08-12	27,250.00	27,900.00	27,000.00	27,300.00	24,123.74	115,548
2022-08-11	26,650.00	28,150.00	26,550.00	27,550.00	24,344.65	351,917
2022-08-10	28,200.00	28,200.00	26,000.00	26,050.00	23,019.17	433,642
2022-08-09	25,500.00	26,450.00	25,100.00	25,950.00	22,930.81	172,926
2022-08-08	25,050.00	25,350.00	24,850.00	25,150.00	22,223.88	35,735
2022-08-05	25,000.00	25,250.00	24,900.00	25,000.00	22,091.34	37,224
2022-08-04	25,050.00	26,200.00	24,850.00	25,000.00	22,091.34	96,949
2022-08-03	25,100.00	25,400.00	24,700.00	25,250.00	22,312.25	65,277
2022-08-02	26,150.00	27,850.00	25,100.00	25,150.00	22,223.88	167,731
2022-08-01	25,650.00	27,200.00	25,050.00	26,150.00	23,107.54	214,263
2022-07-29	25,000.00	28,800.00	24,700.00	26,350.00	23,284.27	858,250
2022-07-28	25,300.00	25,700.00	24,800.00	25,050.00	22,135.52	78,954
2022-07-27	24,800.00	25,100.00	24,500.00	25,000.00	22,091.34	87,851
2022-07-26	25,850.00	25,900.00	24,700.00	25,150.00	22,223.88	117,232
2022-07-25	28,200.00	28,500.00	25,750.00	26,000.00	22,974.99	187,374
2022-07-22	28,000.00	28,850.00	27,350.00	27,400.00	24,212.10	216,890
2022-07-21	26,600.00	28,700.00	26,200.00	28,450.00	25,139.94	362,583
2022-07-20	27,700.00	27,700.00	26,800.00	26,800.00	23,681.91	116,669
2022-07-19	26,600.00	27,600.00	26,200.00	27,600.00	24,388.84	126,902
2022-07-18	26,200.00	26,850.00	25,700.00	26,650.00	23,549.36	82,887
2022-07-15	25,800.00	26,600.00	25,450.00	26,200.00	23,151.72	83,144
2022-07-14	26,800.00	26,950.00	25,900.00	25,900.00	22,886.62	112,170
2022-07-13	26,050.00	27,100.00	25,700.00	27,100.00	23,947.01	162,212
2022-07-12	25,950.00	26,550.00	25,400.00	26,300.00	23,240.09	182,620
2022-07-11	27,250.00	27,300.00	25,850.00	26,050.00	23,019.17	168,466
2022-07-08	27,900.00	28,300.00	26,800.00	27,250.00	24,079.56	217,242
2022-07-07	29,600.00	29,600.00	27,450.00	27,900.00	24,653.93	438,929
2022-07-06	28,950.00	32,900.00	28,100.00	32,150.00	28,409.46	1,557,448
2022-07-05	32,550.00	33,250.00	27,600.00	29,250.00	25,846.86	1,053,738
2022-07-04	30,400.00	30,800.00	28,150.00	29,400.00	25,979.41	841,105
2022-07-01	28,150.00	32,400.00	26,700.00	29,400.00	25,979.41	4,071,469
2022-06-30	19,800.00	25,650.00	19,550.00	25,650.00	22,665.71	943,697
2022-06-29	18,850.00	20,700.00	18,700.00	19,750.00	17,452.16	82,606
2022-06-28	18,600.00	19,250.00	18,350.00	19,150.00	16,921.96	26,983
2022-06-27	17,850.00	18,750.00	17,750.00	18,550.00	16,391.77	33,438
2022-06-24	17,550.00	18,200.00	17,300.00	17,700.00	15,640.67	57,132
2022-06-23	18,550.00	18,700.00	17,350.00	17,500.00	15,463.94	62,080
2022-06-22	19,600.00	20,000.00	18,450.00	18,550.00	16,391.77	62,500
2022-06-21	19,350.00	19,800.00	19,100.00	19,450.00	17,187.06	58,082
2022-06-20	21,000.00	21,350.00	19,050.00	19,250.00	17,010.33	118,022
2022-06-17	20,200.00	21,800.00	20,100.00	21,550.00	19,042.73	63,867
2022-06-16	21,900.00	22,750.00	20,850.00	20,850.00	18,424.17	118,795
2022-06-15	21,250.00	22,250.00	20,550.00	21,950.00	19,396.19	83,332
2022-06-14	21,500.00	21,800.00	20,450.00	21,300.00	18,821.82	75,349
2022-06-13	22,450.00	22,650.00	21,300.00	21,800.00	19,263.65	85,393
2022-06-10	23,900.00	24,850.00	22,600.00	22,900.00	20,235.66	125,662
2022-06-09	23,450.00	25,750.00	23,300.00	23,900.00	21,119.32	236,440
2022-06-08	24,450.00	25,400.00	23,550.00	23,550.00	20,810.04	177,067
2022-06-07	22,000.00	26,800.00	21,400.00	24,800.00	21,914.61	1,106,333
2022-06-03	21,300.00	22,250.00	21,200.00	22,200.00	19,617.11	121,009
2022-06-02	20,650.00	21,200.00	20,250.00	21,100.00	18,645.09	39,493
2022-05-31	20,900.00	21,100.00	20,550.00	20,850.00	18,424.17	18,746
2022-05-30	20,300.00	20,900.00	20,200.00	20,850.00	18,424.17	23,973
2022-05-27	20,050.00	20,200.00	19,950.00	20,150.00	17,805.62	14,697
2022-05-26	20,050.00	20,450.00	19,850.00	19,850.00	17,540.52	20,008
2022-05-25	19,950.00	20,300.00	19,550.00	19,800.00	17,496.34	28,500
2022-05-24	21,200.00	21,250.00	19,800.00	19,850.00	17,540.52	64,121
2022-05-23	21,750.00	21,750.00	21,050.00	21,150.00	18,689.27	29,939
2022-05-20	21,300.00	21,750.00	21,200.00	21,500.00	18,998.55	39,515

← NewerPage 18 of 21 · 1,229 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.