Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 58,200.00 | 58,900.00 | 56,300.00 | 56,600.00 | 56,137.63 | 24,755 |
| 2024-07-25 | 55,500.00 | 59,200.00 | 55,500.00 | 58,100.00 | 57,625.37 | 34,898 |
| 2024-07-24 | 56,900.00 | 59,400.00 | 56,500.00 | 57,300.00 | 56,831.91 | 23,363 |
| 2024-07-23 | 57,700.00 | 59,000.00 | 56,700.00 | 57,800.00 | 57,327.82 | 27,364 |
| 2024-07-22 | 60,500.00 | 60,500.00 | 57,600.00 | 57,600.00 | 57,129.46 | 42,094 |
| 2024-07-19 | 59,100.00 | 61,100.00 | 59,000.00 | 60,900.00 | 60,402.50 | 30,659 |
| 2024-07-18 | 60,000.00 | 60,900.00 | 59,000.00 | 59,600.00 | 59,113.12 | 46,227 |
| 2024-07-17 | 62,500.00 | 63,400.00 | 61,000.00 | 61,100.00 | 60,600.87 | 45,003 |
| 2024-07-16 | 64,500.00 | 64,900.00 | 62,600.00 | 62,600.00 | 62,088.61 | 51,597 |
| 2024-07-15 | 66,400.00 | 66,900.00 | 64,800.00 | 65,200.00 | 64,667.37 | 31,642 |
| 2024-07-12 | 66,000.00 | 67,600.00 | 65,600.00 | 66,400.00 | 65,857.57 | 38,399 |
| 2024-07-11 | 67,000.00 | 68,100.00 | 66,300.00 | 66,800.00 | 66,254.30 | 39,002 |
| 2024-07-10 | 69,000.00 | 69,200.00 | 66,700.00 | 66,700.00 | 66,155.12 | 58,522 |
| 2024-07-09 | 71,400.00 | 71,400.00 | 68,800.00 | 69,200.00 | 68,634.70 | 36,348 |
| 2024-07-08 | 68,300.00 | 71,500.00 | 67,700.00 | 70,500.00 | 69,924.08 | 40,425 |
| 2024-07-05 | 70,800.00 | 70,800.00 | 68,300.00 | 68,500.00 | 67,940.41 | 37,910 |
| 2024-07-04 | 72,000.00 | 73,000.00 | 69,600.00 | 69,700.00 | 69,130.61 | 46,237 |
| 2024-07-03 | 68,700.00 | 73,000.00 | 68,700.00 | 72,000.00 | 71,411.82 | 74,259 |
| 2024-07-02 | 71,500.00 | 71,600.00 | 67,400.00 | 67,600.00 | 67,047.77 | 45,957 |
| 2024-07-01 | 69,500.00 | 71,600.00 | 68,000.00 | 70,500.00 | 69,924.08 | 40,776 |
| 2024-06-28 | 68,700.00 | 71,000.00 | 67,400.00 | 69,500.00 | 68,932.24 | 45,857 |
| 2024-06-27 | 70,200.00 | 71,800.00 | 68,600.00 | 68,700.00 | 68,138.78 | 46,628 |
| 2024-06-26 | 70,600.00 | 71,300.00 | 69,200.00 | 69,900.00 | 69,328.98 | 30,469 |
| 2024-06-25 | 71,800.00 | 73,700.00 | 70,400.00 | 70,600.00 | 70,023.26 | 30,277 |
| 2024-06-24 | 73,900.00 | 75,000.00 | 71,500.00 | 71,800.00 | 71,213.46 | 44,877 |
| 2024-06-21 | 76,000.00 | 76,000.00 | 73,100.00 | 74,000.00 | 73,395.48 | 37,000 |
| 2024-06-20 | 79,500.00 | 80,000.00 | 76,100.00 | 76,100.00 | 75,478.33 | 41,743 |
| 2024-06-19 | 78,400.00 | 80,000.00 | 76,900.00 | 78,800.00 | 78,156.27 | 59,505 |
| 2024-06-18 | 80,700.00 | 81,800.00 | 77,100.00 | 78,900.00 | 78,255.45 | 53,661 |
| 2024-06-17 | 80,300.00 | 83,000.00 | 78,800.00 | 80,700.00 | 80,040.75 | 55,790 |
| 2024-06-14 | 85,300.00 | 86,400.00 | 80,300.00 | 80,800.00 | 80,139.93 | 95,702 |
| 2024-06-13 | 88,400.00 | 88,400.00 | 84,200.00 | 85,300.00 | 84,603.17 | 80,885 |
| 2024-06-12 | 91,000.00 | 91,000.00 | 86,000.00 | 86,200.00 | 85,495.82 | 98,408 |
| 2024-06-11 | 85,400.00 | 91,500.00 | 84,500.00 | 88,900.00 | 88,173.76 | 148,588 |
| 2024-06-10 | 87,400.00 | 89,600.00 | 82,300.00 | 86,200.00 | 85,495.82 | 165,568 |
| 2024-06-07 | 86,800.00 | 87,200.00 | 84,300.00 | 87,000.00 | 86,289.28 | 126,684 |
| 2024-06-05 | 82,700.00 | 86,600.00 | 80,300.00 | 86,000.00 | 85,297.45 | 210,695 |
| 2024-06-04 | 74,000.00 | 84,400.00 | 72,900.00 | 81,400.00 | 80,735.03 | 280,207 |
| 2024-06-03 | 71,000.00 | 75,600.00 | 69,500.00 | 74,800.00 | 74,188.95 | 183,719 |
| 2024-05-31 | 65,400.00 | 75,700.00 | 65,400.00 | 69,500.00 | 68,932.24 | 325,364 |
| 2024-05-30 | 64,800.00 | 66,200.00 | 63,300.00 | 65,400.00 | 64,865.74 | 41,012 |
| 2024-05-29 | 63,600.00 | 68,500.00 | 62,500.00 | 65,500.00 | 64,964.92 | 76,223 |
| 2024-05-28 | 66,700.00 | 67,000.00 | 64,300.00 | 64,400.00 | 63,873.91 | 37,936 |
| 2024-05-27 | 64,300.00 | 67,600.00 | 62,400.00 | 67,400.00 | 66,849.40 | 68,610 |
| 2024-05-24 | 65,500.00 | 66,000.00 | 64,300.00 | 64,300.00 | 63,774.72 | 35,439 |
| 2024-05-23 | 65,600.00 | 67,000.00 | 64,200.00 | 66,700.00 | 66,155.12 | 29,703 |
| 2024-05-22 | 67,500.00 | 68,400.00 | 66,300.00 | 66,600.00 | 66,055.94 | 29,693 |
| 2024-05-21 | 69,200.00 | 69,200.00 | 66,600.00 | 67,100.00 | 66,551.85 | 29,600 |
| 2024-05-20 | 71,500.00 | 72,200.00 | 68,900.00 | 69,500.00 | 68,932.24 | 26,117 |
| 2024-05-17 | 71,000.00 | 73,600.00 | 70,200.00 | 70,800.00 | 70,221.62 | 38,264 |
| 2024-05-16 | 71,000.00 | 71,800.00 | 70,100.00 | 70,700.00 | 70,122.44 | 16,787 |
| 2024-05-14 | 70,200.00 | 72,500.00 | 70,000.00 | 71,000.00 | 70,419.99 | 31,230 |
| 2024-05-13 | 69,600.00 | 70,200.00 | 68,100.00 | 69,300.00 | 68,733.88 | 20,309 |
| 2024-05-10 | 70,000.00 | 70,900.00 | 69,200.00 | 69,800.00 | 69,229.79 | 18,052 |
| 2024-05-09 | 70,600.00 | 71,000.00 | 69,000.00 | 69,900.00 | 69,328.98 | 20,110 |
| 2024-05-08 | 70,900.00 | 71,500.00 | 70,300.00 | 71,100.00 | 70,519.17 | 21,946 |
| 2024-05-07 | 73,100.00 | 73,800.00 | 71,100.00 | 71,500.00 | 70,915.91 | 28,997 |
| 2024-05-03 | 70,600.00 | 74,200.00 | 70,600.00 | 72,800.00 | 72,205.29 | 53,776 |
| 2024-05-02 | 71,400.00 | 72,900.00 | 70,000.00 | 70,300.00 | 69,725.71 | 29,461 |
| 2024-04-30 | 72,600.00 | 72,700.00 | 70,600.00 | 71,200.00 | 70,618.36 | 37,722 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.