Yooshin Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22,500.00 | 23,300.00 | 22,350.00 | 22,600.00 | 20,905.13 | 10,364 |
| 2024-10-28 | 22,050.00 | 22,800.00 | 21,800.00 | 22,650.00 | 20,951.38 | 11,649 |
| 2024-10-25 | 21,850.00 | 22,100.00 | 21,450.00 | 22,050.00 | 20,396.38 | 11,995 |
| 2024-10-24 | 21,950.00 | 22,350.00 | 21,800.00 | 21,800.00 | 20,165.13 | 6,622 |
| 2024-10-23 | 22,200.00 | 22,450.00 | 21,650.00 | 22,300.00 | 20,627.63 | 8,282 |
| 2024-10-22 | 22,100.00 | 22,300.00 | 21,800.00 | 21,800.00 | 20,165.13 | 7,870 |
| 2024-10-21 | 22,550.00 | 22,850.00 | 22,300.00 | 22,300.00 | 20,627.63 | 7,732 |
| 2024-10-18 | 22,900.00 | 22,950.00 | 22,350.00 | 22,850.00 | 21,136.38 | 5,523 |
| 2024-10-17 | 22,900.00 | 23,300.00 | 22,700.00 | 22,900.00 | 21,182.63 | 4,733 |
| 2024-10-16 | 22,700.00 | 23,300.00 | 22,550.00 | 22,900.00 | 21,182.63 | 7,607 |
| 2024-10-15 | 22,350.00 | 22,900.00 | 22,250.00 | 22,900.00 | 21,182.63 | 8,585 |
| 2024-10-14 | 22,500.00 | 22,600.00 | 22,200.00 | 22,250.00 | 20,581.38 | 5,892 |
| 2024-10-11 | 22,050.00 | 23,000.00 | 22,050.00 | 22,500.00 | 20,812.63 | 10,690 |
| 2024-10-10 | 22,050.00 | 22,450.00 | 22,000.00 | 22,000.00 | 20,350.13 | 7,325 |
| 2024-10-08 | 21,950.00 | 22,600.00 | 21,950.00 | 22,050.00 | 20,396.38 | 6,428 |
| 2024-10-07 | 21,800.00 | 22,350.00 | 21,750.00 | 22,050.00 | 20,396.38 | 7,600 |
| 2024-10-04 | 21,950.00 | 22,250.00 | 21,850.00 | 21,850.00 | 20,211.38 | 3,430 |
| 2024-10-02 | 21,900.00 | 22,700.00 | 21,900.00 | 22,050.00 | 20,396.38 | 4,826 |
| 2024-09-30 | 22,550.00 | 22,700.00 | 22,150.00 | 22,200.00 | 20,535.13 | 4,775 |
| 2024-09-27 | 22,700.00 | 23,450.00 | 22,500.00 | 22,600.00 | 20,905.13 | 10,363 |
| 2024-09-26 | 22,100.00 | 22,750.00 | 22,100.00 | 22,600.00 | 20,905.13 | 8,403 |
| 2024-09-25 | 21,900.00 | 22,950.00 | 21,900.00 | 22,200.00 | 20,535.13 | 8,473 |
| 2024-09-24 | 21,900.00 | 22,500.00 | 21,900.00 | 21,900.00 | 20,257.63 | 5,258 |
| 2024-09-23 | 21,800.00 | 23,450.00 | 21,700.00 | 22,050.00 | 20,396.38 | 11,379 |
| 2024-09-20 | 22,100.00 | 22,450.00 | 21,800.00 | 21,800.00 | 20,165.13 | 7,653 |
| 2024-09-19 | 22,100.00 | 22,400.00 | 21,400.00 | 22,100.00 | 20,442.63 | 6,275 |
| 2024-09-13 | 21,600.00 | 22,500.00 | 21,600.00 | 22,000.00 | 20,350.13 | 8,841 |
| 2024-09-12 | 20,950.00 | 21,900.00 | 20,950.00 | 21,900.00 | 20,257.63 | 9,742 |
| 2024-09-11 | 20,600.00 | 21,800.00 | 20,550.00 | 20,950.00 | 19,378.87 | 8,000 |
| 2024-09-10 | 21,050.00 | 21,250.00 | 20,650.00 | 20,750.00 | 19,193.87 | 13,485 |
| 2024-09-09 | 20,550.00 | 21,250.00 | 20,350.00 | 21,150.00 | 19,563.87 | 25,019 |
| 2024-09-06 | 22,050.00 | 22,300.00 | 20,850.00 | 21,100.00 | 19,517.62 | 26,451 |
| 2024-09-05 | 22,700.00 | 23,250.00 | 22,150.00 | 22,250.00 | 20,581.38 | 16,875 |
| 2024-09-04 | 23,650.00 | 23,650.00 | 22,800.00 | 22,950.00 | 21,228.88 | 18,701 |
| 2024-09-03 | 23,200.00 | 23,900.00 | 23,000.00 | 23,750.00 | 21,968.89 | 7,067 |
| 2024-09-02 | 23,450.00 | 23,450.00 | 22,950.00 | 23,200.00 | 21,460.13 | 6,393 |
| 2024-08-30 | 22,950.00 | 23,400.00 | 22,900.00 | 23,000.00 | 21,275.13 | 6,503 |
| 2024-08-29 | 23,300.00 | 23,500.00 | 22,950.00 | 23,050.00 | 21,321.38 | 11,045 |
| 2024-08-28 | 24,050.00 | 24,750.00 | 23,300.00 | 23,300.00 | 21,552.63 | 17,423 |
| 2024-08-27 | 23,950.00 | 24,200.00 | 23,700.00 | 24,050.00 | 22,246.39 | 21,922 |
| 2024-08-26 | 24,600.00 | 24,600.00 | 24,050.00 | 24,300.00 | 22,477.64 | 12,331 |
| 2024-08-23 | 25,150.00 | 25,150.00 | 24,150.00 | 24,600.00 | 22,755.14 | 10,977 |
| 2024-08-22 | 25,350.00 | 25,450.00 | 24,650.00 | 24,700.00 | 22,847.64 | 18,561 |
| 2024-08-21 | 25,400.00 | 25,650.00 | 25,050.00 | 25,350.00 | 23,448.90 | 16,449 |
| 2024-08-20 | 25,050.00 | 25,800.00 | 24,900.00 | 25,200.00 | 23,310.14 | 32,216 |
| 2024-08-19 | 25,550.00 | 25,900.00 | 24,850.00 | 25,050.00 | 23,171.39 | 22,139 |
| 2024-08-16 | 26,300.00 | 26,300.00 | 25,600.00 | 25,650.00 | 23,726.40 | 22,576 |
| 2024-08-14 | 25,750.00 | 26,200.00 | 25,700.00 | 26,000.00 | 24,050.15 | 9,004 |
| 2024-08-13 | 26,150.00 | 26,250.00 | 25,450.00 | 25,550.00 | 23,633.90 | 18,667 |
| 2024-08-12 | 25,350.00 | 26,050.00 | 25,350.00 | 26,050.00 | 24,096.40 | 23,811 |
| 2024-08-09 | 25,150.00 | 25,800.00 | 25,050.00 | 25,450.00 | 23,541.40 | 25,385 |
| 2024-08-08 | 24,950.00 | 25,350.00 | 24,350.00 | 24,500.00 | 22,662.64 | 23,953 |
| 2024-08-07 | 24,350.00 | 25,850.00 | 24,350.00 | 25,150.00 | 23,263.89 | 27,307 |
| 2024-08-06 | 23,550.00 | 25,150.00 | 23,200.00 | 24,350.00 | 22,523.89 | 46,336 |
| 2024-08-05 | 27,350.00 | 27,700.00 | 20,100.00 | 23,550.00 | 21,783.89 | 97,730 |
| 2024-08-02 | 29,200.00 | 29,450.00 | 27,500.00 | 27,900.00 | 25,807.66 | 68,948 |
| 2024-08-01 | 30,100.00 | 30,800.00 | 29,450.00 | 29,650.00 | 27,426.42 | 86,914 |
| 2024-07-31 | 30,400.00 | 31,350.00 | 29,150.00 | 30,900.00 | 28,582.68 | 190,503 |
| 2024-07-30 | 29,600.00 | 30,000.00 | 28,850.00 | 29,400.00 | 27,195.17 | 82,949 |
| 2024-07-29 | 30,150.00 | 30,300.00 | 29,450.00 | 29,700.00 | 27,472.67 | 48,644 |
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.