Yooshin Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25,000.00 | 25,000.00 | 24,200.00 | 24,400.00 | 23,451.40 | 19,140 |
| 2025-01-22 | 24,450.00 | 25,100.00 | 24,250.00 | 24,950.00 | 23,980.02 | 18,896 |
| 2025-01-21 | 24,300.00 | 24,750.00 | 24,300.00 | 24,450.00 | 23,499.46 | 7,082 |
| 2025-01-20 | 24,950.00 | 24,950.00 | 24,200.00 | 24,350.00 | 23,403.35 | 11,358 |
| 2025-01-17 | 24,900.00 | 24,900.00 | 24,200.00 | 24,700.00 | 23,739.74 | 11,067 |
| 2025-01-16 | 24,700.00 | 24,950.00 | 24,100.00 | 24,600.00 | 23,643.63 | 21,566 |
| 2025-01-15 | 24,550.00 | 24,550.00 | 24,050.00 | 24,200.00 | 23,259.18 | 5,790 |
| 2025-01-14 | 24,000.00 | 24,550.00 | 23,900.00 | 24,500.00 | 23,547.52 | 11,711 |
| 2025-01-13 | 24,300.00 | 24,600.00 | 24,100.00 | 24,100.00 | 23,163.07 | 8,774 |
| 2025-01-10 | 23,800.00 | 24,600.00 | 23,550.00 | 24,400.00 | 23,451.40 | 15,780 |
| 2025-01-09 | 23,800.00 | 23,850.00 | 23,650.00 | 23,850.00 | 22,922.79 | 6,845 |
| 2025-01-08 | 23,800.00 | 24,000.00 | 23,650.00 | 23,800.00 | 22,874.73 | 11,505 |
| 2025-01-07 | 23,850.00 | 24,400.00 | 23,750.00 | 24,100.00 | 23,163.07 | 19,215 |
| 2025-01-06 | 23,800.00 | 23,850.00 | 23,100.00 | 23,850.00 | 22,922.79 | 4,659 |
| 2025-01-03 | 23,400.00 | 23,950.00 | 23,400.00 | 23,850.00 | 22,922.79 | 3,448 |
| 2025-01-02 | 23,600.00 | 23,850.00 | 23,300.00 | 23,600.00 | 22,682.51 | 6,596 |
| 2024-12-30 | 22,900.00 | 23,450.00 | 22,650.00 | 23,400.00 | 22,490.28 | 5,923 |
| 2024-12-27 | 23,900.00 | 23,900.00 | 22,800.00 | 22,800.00 | 21,913.61 | 13,856 |
| 2024-12-26 | 24,300.00 | 24,300.00 | 23,700.00 | 23,950.00 | 22,153.89 | 12,759 |
| 2024-12-24 | 24,250.00 | 24,250.00 | 23,750.00 | 23,950.00 | 22,153.89 | 10,635 |
| 2024-12-23 | 24,050.00 | 24,250.00 | 23,850.00 | 24,000.00 | 22,200.14 | 10,824 |
| 2024-12-20 | 24,300.00 | 24,350.00 | 23,600.00 | 23,750.00 | 21,968.89 | 14,331 |
| 2024-12-19 | 24,150.00 | 24,850.00 | 23,750.00 | 24,300.00 | 22,477.64 | 22,446 |
| 2024-12-18 | 24,550.00 | 24,550.00 | 23,900.00 | 24,200.00 | 22,385.14 | 11,917 |
| 2024-12-17 | 24,450.00 | 24,800.00 | 24,000.00 | 24,550.00 | 22,708.89 | 16,539 |
| 2024-12-16 | 24,500.00 | 24,600.00 | 24,100.00 | 24,250.00 | 22,431.39 | 14,985 |
| 2024-12-13 | 23,750.00 | 24,750.00 | 23,750.00 | 24,550.00 | 22,708.89 | 34,643 |
| 2024-12-12 | 23,700.00 | 24,100.00 | 23,300.00 | 23,700.00 | 21,922.64 | 28,698 |
| 2024-12-11 | 22,000.00 | 23,550.00 | 22,000.00 | 23,500.00 | 21,737.64 | 31,369 |
| 2024-12-10 | 20,900.00 | 22,350.00 | 20,900.00 | 22,300.00 | 20,627.63 | 23,367 |
| 2024-12-09 | 21,900.00 | 21,900.00 | 20,400.00 | 20,400.00 | 18,870.12 | 30,845 |
| 2024-12-06 | 22,200.00 | 22,850.00 | 21,500.00 | 22,000.00 | 20,350.13 | 27,781 |
| 2024-12-05 | 23,250.00 | 23,250.00 | 22,100.00 | 22,450.00 | 20,766.38 | 20,298 |
| 2024-12-04 | 22,550.00 | 23,650.00 | 22,500.00 | 22,850.00 | 21,136.38 | 33,382 |
| 2024-12-03 | 23,200.00 | 24,050.00 | 23,200.00 | 23,700.00 | 21,922.64 | 10,006 |
| 2024-12-02 | 24,450.00 | 24,450.00 | 23,300.00 | 23,500.00 | 21,737.64 | 16,603 |
| 2024-11-29 | 24,700.00 | 24,850.00 | 24,000.00 | 24,000.00 | 22,200.14 | 28,535 |
| 2024-11-28 | 25,600.00 | 25,650.00 | 24,800.00 | 24,850.00 | 22,986.39 | 32,110 |
| 2024-11-27 | 25,700.00 | 27,100.00 | 25,300.00 | 25,450.00 | 23,541.40 | 172,803 |
| 2024-11-26 | 25,500.00 | 25,950.00 | 25,150.00 | 25,300.00 | 23,402.65 | 53,334 |
| 2024-11-25 | 24,800.00 | 25,350.00 | 24,700.00 | 24,900.00 | 23,032.64 | 32,558 |
| 2024-11-22 | 25,000.00 | 25,050.00 | 24,450.00 | 24,650.00 | 22,801.39 | 36,892 |
| 2024-11-21 | 24,250.00 | 25,850.00 | 24,000.00 | 25,450.00 | 23,541.40 | 119,097 |
| 2024-11-20 | 25,350.00 | 25,350.00 | 23,800.00 | 23,800.00 | 22,015.14 | 58,237 |
| 2024-11-19 | 25,650.00 | 26,000.00 | 25,200.00 | 25,400.00 | 23,495.15 | 30,074 |
| 2024-11-18 | 25,700.00 | 26,250.00 | 25,200.00 | 25,950.00 | 24,003.90 | 33,513 |
| 2024-11-15 | 25,000.00 | 27,300.00 | 24,050.00 | 26,250.00 | 24,281.40 | 128,137 |
| 2024-11-14 | 25,500.00 | 27,500.00 | 25,150.00 | 25,400.00 | 23,495.15 | 88,448 |
| 2024-11-13 | 26,350.00 | 28,300.00 | 24,850.00 | 26,000.00 | 24,050.15 | 269,721 |
| 2024-11-12 | 24,900.00 | 27,750.00 | 24,450.00 | 26,500.00 | 24,512.65 | 321,715 |
| 2024-11-11 | 24,800.00 | 26,200.00 | 23,900.00 | 24,900.00 | 23,032.64 | 138,218 |
| 2024-11-08 | 24,000.00 | 24,900.00 | 23,700.00 | 24,400.00 | 22,570.14 | 44,244 |
| 2024-11-07 | 24,550.00 | 24,550.00 | 23,600.00 | 23,850.00 | 22,061.39 | 40,000 |
| 2024-11-06 | 22,500.00 | 25,100.00 | 22,200.00 | 24,800.00 | 22,940.14 | 105,137 |
| 2024-11-05 | 22,050.00 | 22,800.00 | 22,050.00 | 22,800.00 | 21,090.13 | 7,103 |
| 2024-11-04 | 22,400.00 | 23,100.00 | 22,200.00 | 22,750.00 | 21,043.88 | 9,055 |
| 2024-11-01 | 22,700.00 | 23,000.00 | 22,300.00 | 22,450.00 | 20,766.38 | 8,359 |
| 2024-10-31 | 23,300.00 | 23,300.00 | 22,700.00 | 22,700.00 | 20,997.63 | 13,751 |
| 2024-10-30 | 22,700.00 | 24,050.00 | 22,650.00 | 23,350.00 | 21,598.88 | 58,277 |
| 2024-10-29 | 22,500.00 | 23,300.00 | 22,350.00 | 22,600.00 | 20,905.13 | 10,364 |
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.