Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 69,000.00 | 72,500.00 | 68,000.00 | 72,500.00 | 71,907.74 | 37,105 |
| 2024-04-26 | 69,200.00 | 70,100.00 | 67,200.00 | 67,800.00 | 67,246.13 | 31,312 |
| 2024-04-25 | 69,500.00 | 69,600.00 | 66,800.00 | 66,900.00 | 66,353.48 | 33,198 |
| 2024-04-24 | 67,600.00 | 69,900.00 | 67,000.00 | 69,600.00 | 69,031.43 | 50,706 |
| 2024-04-23 | 65,500.00 | 67,000.00 | 65,500.00 | 65,900.00 | 65,361.65 | 23,099 |
| 2024-04-22 | 64,800.00 | 66,400.00 | 64,500.00 | 65,900.00 | 65,361.65 | 38,487 |
| 2024-04-19 | 65,500.00 | 66,100.00 | 62,700.00 | 63,600.00 | 63,080.44 | 41,977 |
| 2024-04-18 | 62,500.00 | 66,300.00 | 62,500.00 | 66,100.00 | 65,560.02 | 38,162 |
| 2024-04-17 | 63,600.00 | 65,000.00 | 62,100.00 | 62,500.00 | 61,989.43 | 38,658 |
| 2024-04-16 | 65,300.00 | 65,600.00 | 63,200.00 | 63,600.00 | 63,080.44 | 49,942 |
| 2024-04-15 | 65,400.00 | 67,400.00 | 65,300.00 | 66,300.00 | 65,758.39 | 36,834 |
| 2024-04-12 | 69,900.00 | 70,600.00 | 67,500.00 | 67,700.00 | 67,146.95 | 40,634 |
| 2024-04-11 | 70,200.00 | 71,300.00 | 69,800.00 | 69,800.00 | 69,229.79 | 27,164 |
| 2024-04-09 | 70,900.00 | 73,700.00 | 70,800.00 | 71,000.00 | 70,419.99 | 34,801 |
| 2024-04-08 | 73,100.00 | 73,200.00 | 69,000.00 | 70,900.00 | 70,320.81 | 74,134 |
| 2024-04-05 | 76,000.00 | 76,800.00 | 73,100.00 | 73,500.00 | 72,899.57 | 49,700 |
| 2024-04-04 | 77,500.00 | 78,200.00 | 75,200.00 | 76,400.00 | 75,775.88 | 56,929 |
| 2024-04-03 | 78,800.00 | 79,800.00 | 76,900.00 | 77,100.00 | 76,470.16 | 60,109 |
| 2024-04-02 | 82,700.00 | 83,000.00 | 78,600.00 | 80,200.00 | 79,544.83 | 52,491 |
| 2024-04-01 | 82,300.00 | 83,400.00 | 82,000.00 | 82,700.00 | 82,024.41 | 33,130 |
| 2024-03-29 | 84,000.00 | 84,200.00 | 82,300.00 | 82,300.00 | 81,627.68 | 39,421 |
| 2024-03-28 | 85,200.00 | 86,100.00 | 83,600.00 | 83,800.00 | 83,115.43 | 45,096 |
| 2024-03-27 | 85,600.00 | 87,400.00 | 84,500.00 | 85,200.00 | 84,503.99 | 41,327 |
| 2024-03-26 | 87,800.00 | 88,500.00 | 85,900.00 | 85,900.00 | 85,198.27 | 57,830 |
| 2024-03-25 | 88,700.00 | 89,200.00 | 87,000.00 | 87,800.00 | 87,082.75 | 55,723 |
| 2024-03-22 | 89,400.00 | 90,200.00 | 88,400.00 | 88,700.00 | 87,975.40 | 27,742 |
| 2024-03-21 | 88,300.00 | 91,500.00 | 88,100.00 | 89,600.00 | 88,868.05 | 52,593 |
| 2024-03-20 | 90,200.00 | 90,900.00 | 87,300.00 | 87,300.00 | 86,586.83 | 54,941 |
| 2024-03-19 | 92,300.00 | 92,800.00 | 89,400.00 | 90,200.00 | 89,463.14 | 50,189 |
| 2024-03-18 | 90,000.00 | 91,600.00 | 90,000.00 | 91,300.00 | 90,554.16 | 48,861 |
| 2024-03-15 | 93,600.00 | 94,100.00 | 90,300.00 | 90,300.00 | 89,562.33 | 69,671 |
| 2024-03-14 | 97,600.00 | 97,700.00 | 95,000.00 | 95,000.00 | 94,223.93 | 56,475 |
| 2024-03-13 | 100,500.00 | 100,600.00 | 97,000.00 | 97,800.00 | 97,001.06 | 101,865 |
| 2024-03-12 | 94,600.00 | 99,300.00 | 94,600.00 | 99,000.00 | 98,191.26 | 105,392 |
| 2024-03-11 | 95,100.00 | 96,400.00 | 93,500.00 | 94,500.00 | 93,728.02 | 51,367 |
| 2024-03-08 | 97,300.00 | 100,200.00 | 95,000.00 | 95,100.00 | 94,323.11 | 116,993 |
| 2024-03-07 | 95,600.00 | 97,900.00 | 92,700.00 | 97,200.00 | 96,405.96 | 106,682 |
| 2024-03-06 | 92,000.00 | 98,800.00 | 92,000.00 | 94,200.00 | 93,430.47 | 178,985 |
| 2024-03-05 | 91,500.00 | 92,600.00 | 89,500.00 | 91,100.00 | 90,355.79 | 76,839 |
| 2024-03-04 | 92,100.00 | 93,300.00 | 91,000.00 | 93,000.00 | 92,240.27 | 64,068 |
| 2024-02-29 | 92,700.00 | 93,100.00 | 91,100.00 | 91,700.00 | 90,950.89 | 63,990 |
| 2024-02-28 | 96,100.00 | 97,500.00 | 92,400.00 | 92,900.00 | 92,141.09 | 92,566 |
| 2024-02-27 | 99,100.00 | 102,700.00 | 94,300.00 | 94,700.00 | 93,926.38 | 131,351 |
| 2024-02-26 | 101,500.00 | 102,000.00 | 98,200.00 | 98,200.00 | 97,397.79 | 106,085 |
| 2024-02-23 | 102,800.00 | 105,900.00 | 98,100.00 | 102,800.00 | 101,960.21 | 197,466 |
| 2024-02-22 | 106,700.00 | 113,100.00 | 102,200.00 | 102,200.00 | 101,365.11 | 300,061 |
| 2024-02-21 | 93,600.00 | 113,500.00 | 91,600.00 | 108,000.00 | 107,117.73 | 815,141 |
| 2024-02-20 | 84,500.00 | 97,000.00 | 83,000.00 | 94,800.00 | 94,025.57 | 266,742 |
| 2024-02-19 | 86,200.00 | 87,000.00 | 84,500.00 | 84,500.00 | 83,809.71 | 41,419 |
| 2024-02-16 | 89,400.00 | 89,400.00 | 86,500.00 | 86,500.00 | 85,793.37 | 97,327 |
| 2024-02-15 | 85,200.00 | 87,200.00 | 83,000.00 | 86,800.00 | 86,090.92 | 86,610 |
| 2024-02-14 | 80,200.00 | 84,400.00 | 78,000.00 | 83,500.00 | 82,817.88 | 68,431 |
| 2024-02-13 | 81,200.00 | 81,300.00 | 79,200.00 | 81,200.00 | 80,536.67 | 46,615 |
| 2024-02-08 | 80,100.00 | 81,900.00 | 79,000.00 | 81,200.00 | 80,536.67 | 54,554 |
| 2024-02-07 | 77,500.00 | 82,000.00 | 77,300.00 | 78,800.00 | 78,156.27 | 63,586 |
| 2024-02-06 | 77,900.00 | 78,600.00 | 76,300.00 | 76,400.00 | 75,775.88 | 42,434 |
| 2024-02-05 | 80,100.00 | 80,500.00 | 78,300.00 | 79,100.00 | 78,453.82 | 21,783 |
| 2024-02-02 | 78,900.00 | 81,100.00 | 77,700.00 | 80,000.00 | 79,346.47 | 41,618 |
| 2024-02-01 | 75,800.00 | 78,300.00 | 75,400.00 | 77,700.00 | 77,065.26 | 33,522 |
| 2024-01-31 | 78,100.00 | 80,000.00 | 76,700.00 | 76,700.00 | 76,073.43 | 35,800 |
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.