Yooshin Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 23,200.00 | 23,250.00 | 22,700.00 | 22,900.00 | 22,009.72 | 8,595 |
| 2025-04-23 | 22,500.00 | 23,300.00 | 22,500.00 | 23,200.00 | 22,298.06 | 20,895 |
| 2025-04-22 | 22,450.00 | 23,250.00 | 21,150.00 | 22,900.00 | 22,009.72 | 49,185 |
| 2025-04-21 | 22,700.00 | 23,100.00 | 22,000.00 | 22,000.00 | 21,144.71 | 27,777 |
| 2025-04-18 | 22,100.00 | 22,500.00 | 21,950.00 | 22,100.00 | 21,240.82 | 8,764 |
| 2025-04-17 | 21,000.00 | 22,250.00 | 20,950.00 | 22,100.00 | 21,240.82 | 15,122 |
| 2025-04-16 | 21,450.00 | 21,600.00 | 20,950.00 | 20,950.00 | 20,135.53 | 6,724 |
| 2025-04-15 | 21,050.00 | 21,400.00 | 21,000.00 | 21,400.00 | 20,568.03 | 3,922 |
| 2025-04-14 | 20,750.00 | 21,350.00 | 20,650.00 | 21,000.00 | 20,183.59 | 3,354 |
| 2025-04-11 | 20,700.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,087.47 | 3,507 |
| 2025-04-10 | 19,900.00 | 20,900.00 | 19,900.00 | 20,850.00 | 20,039.42 | 16,336 |
| 2025-04-09 | 19,810.00 | 20,150.00 | 19,500.00 | 19,700.00 | 18,934.13 | 15,394 |
| 2025-04-08 | 20,500.00 | 20,800.00 | 20,000.00 | 20,200.00 | 19,414.69 | 6,420 |
| 2025-04-07 | 20,700.00 | 20,700.00 | 20,000.00 | 20,500.00 | 19,703.02 | 19,511 |
| 2025-04-04 | 20,400.00 | 21,850.00 | 20,400.00 | 21,700.00 | 20,856.37 | 11,926 |
| 2025-04-03 | 20,900.00 | 21,200.00 | 20,750.00 | 20,850.00 | 20,039.42 | 6,386 |
| 2025-04-02 | 21,150.00 | 21,350.00 | 20,750.00 | 21,050.00 | 20,231.64 | 7,306 |
| 2025-04-01 | 20,550.00 | 21,450.00 | 20,550.00 | 21,250.00 | 20,423.87 | 9,078 |
| 2025-03-31 | 21,200.00 | 21,200.00 | 20,200.00 | 20,350.00 | 19,558.86 | 21,612 |
| 2025-03-28 | 21,750.00 | 21,750.00 | 21,100.00 | 21,200.00 | 20,375.81 | 11,509 |
| 2025-03-27 | 21,500.00 | 21,850.00 | 21,200.00 | 21,450.00 | 20,616.09 | 5,751 |
| 2025-03-26 | 21,250.00 | 21,600.00 | 21,150.00 | 21,400.00 | 20,568.03 | 4,736 |
| 2025-03-25 | 21,400.00 | 21,850.00 | 21,200.00 | 21,200.00 | 20,375.81 | 7,829 |
| 2025-03-24 | 21,250.00 | 21,800.00 | 21,100.00 | 21,400.00 | 20,568.03 | 5,576 |
| 2025-03-21 | 21,750.00 | 21,950.00 | 21,250.00 | 21,350.00 | 20,519.98 | 7,729 |
| 2025-03-20 | 22,100.00 | 22,250.00 | 21,650.00 | 21,750.00 | 20,904.43 | 16,118 |
| 2025-03-19 | 22,300.00 | 22,750.00 | 22,050.00 | 22,100.00 | 21,240.82 | 15,186 |
| 2025-03-18 | 22,200.00 | 22,550.00 | 22,150.00 | 22,300.00 | 21,433.05 | 10,482 |
| 2025-03-17 | 22,550.00 | 22,850.00 | 22,100.00 | 22,350.00 | 21,481.10 | 7,313 |
| 2025-03-14 | 22,000.00 | 22,450.00 | 22,000.00 | 22,350.00 | 21,481.10 | 6,577 |
| 2025-03-13 | 22,200.00 | 22,550.00 | 21,900.00 | 22,000.00 | 21,144.71 | 8,308 |
| 2025-03-12 | 22,600.00 | 22,700.00 | 22,150.00 | 22,200.00 | 21,336.93 | 10,274 |
| 2025-03-11 | 21,800.00 | 22,550.00 | 21,800.00 | 22,250.00 | 21,384.99 | 12,802 |
| 2025-03-10 | 22,700.00 | 22,800.00 | 22,050.00 | 22,500.00 | 21,625.27 | 9,876 |
| 2025-03-07 | 22,750.00 | 23,050.00 | 22,550.00 | 22,900.00 | 22,009.72 | 10,043 |
| 2025-03-06 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,009.72 | 9,810 |
| 2025-03-05 | 21,750.00 | 23,350.00 | 21,750.00 | 23,200.00 | 22,298.06 | 63,388 |
| 2025-03-04 | 22,750.00 | 23,350.00 | 22,400.00 | 22,700.00 | 21,817.49 | 22,579 |
| 2025-02-28 | 24,250.00 | 24,300.00 | 23,350.00 | 23,450.00 | 22,538.34 | 16,657 |
| 2025-02-27 | 24,150.00 | 24,450.00 | 24,050.00 | 24,250.00 | 23,307.24 | 11,365 |
| 2025-02-26 | 24,250.00 | 24,650.00 | 23,700.00 | 24,250.00 | 23,307.24 | 15,707 |
| 2025-02-25 | 24,250.00 | 24,500.00 | 24,000.00 | 24,050.00 | 23,115.01 | 13,147 |
| 2025-02-24 | 24,300.00 | 24,500.00 | 23,600.00 | 24,150.00 | 23,211.12 | 7,391 |
| 2025-02-21 | 24,300.00 | 25,000.00 | 24,100.00 | 24,300.00 | 23,355.29 | 10,176 |
| 2025-02-20 | 24,400.00 | 24,800.00 | 24,100.00 | 24,300.00 | 23,355.29 | 14,844 |
| 2025-02-19 | 25,350.00 | 25,350.00 | 24,550.00 | 24,600.00 | 23,643.63 | 16,743 |
| 2025-02-18 | 24,550.00 | 25,150.00 | 24,550.00 | 25,050.00 | 24,076.13 | 13,553 |
| 2025-02-17 | 25,100.00 | 25,100.00 | 23,500.00 | 24,700.00 | 23,739.74 | 10,160 |
| 2025-02-14 | 25,350.00 | 25,600.00 | 24,800.00 | 24,800.00 | 23,835.85 | 15,468 |
| 2025-02-13 | 25,350.00 | 26,100.00 | 25,100.00 | 25,250.00 | 24,268.36 | 69,633 |
| 2025-02-12 | 24,800.00 | 24,800.00 | 24,350.00 | 24,600.00 | 23,643.63 | 7,316 |
| 2025-02-11 | 24,950.00 | 25,100.00 | 24,350.00 | 24,800.00 | 23,835.85 | 10,444 |
| 2025-02-10 | 24,400.00 | 25,250.00 | 24,300.00 | 24,950.00 | 23,980.02 | 32,816 |
| 2025-02-07 | 24,350.00 | 24,950.00 | 24,050.00 | 24,350.00 | 23,403.35 | 17,260 |
| 2025-02-06 | 23,600.00 | 24,650.00 | 23,600.00 | 24,500.00 | 23,547.52 | 34,750 |
| 2025-02-05 | 23,350.00 | 23,600.00 | 23,200.00 | 23,250.00 | 22,346.11 | 11,310 |
| 2025-02-04 | 23,500.00 | 23,550.00 | 23,100.00 | 23,400.00 | 22,490.28 | 10,811 |
| 2025-02-03 | 24,000.00 | 24,050.00 | 22,600.00 | 23,050.00 | 22,153.89 | 17,211 |
| 2025-01-31 | 24,650.00 | 24,850.00 | 23,900.00 | 24,100.00 | 23,163.07 | 20,936 |
| 2025-01-24 | 24,400.00 | 24,950.00 | 24,250.00 | 24,850.00 | 23,883.91 | 12,066 |
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.