Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 81,700.00 | 81,800.00 | 78,000.00 | 78,200.00 | 77,561.17 | 39,036 |
| 2024-01-29 | 80,500.00 | 81,000.00 | 78,100.00 | 78,800.00 | 78,156.27 | 36,437 |
| 2024-01-26 | 76,600.00 | 81,600.00 | 76,100.00 | 80,300.00 | 79,644.02 | 59,533 |
| 2024-01-25 | 79,100.00 | 79,200.00 | 75,800.00 | 77,400.00 | 76,767.71 | 63,087 |
| 2024-01-24 | 81,000.00 | 82,200.00 | 78,700.00 | 79,600.00 | 78,949.74 | 39,731 |
| 2024-01-23 | 79,600.00 | 83,500.00 | 79,500.00 | 81,000.00 | 80,338.30 | 66,387 |
| 2024-01-22 | 84,700.00 | 84,900.00 | 79,600.00 | 80,400.00 | 79,743.20 | 72,702 |
| 2024-01-19 | 87,500.00 | 89,000.00 | 84,000.00 | 84,700.00 | 84,008.07 | 48,658 |
| 2024-01-18 | 84,600.00 | 87,000.00 | 83,400.00 | 87,000.00 | 86,289.28 | 51,009 |
| 2024-01-17 | 88,300.00 | 88,800.00 | 84,600.00 | 84,900.00 | 84,206.44 | 65,111 |
| 2024-01-16 | 89,300.00 | 91,500.00 | 88,000.00 | 88,400.00 | 87,677.85 | 57,268 |
| 2024-01-15 | 93,600.00 | 94,200.00 | 89,900.00 | 90,200.00 | 89,463.14 | 73,685 |
| 2024-01-12 | 98,600.00 | 98,900.00 | 93,800.00 | 94,300.00 | 93,529.65 | 72,728 |
| 2024-01-11 | 99,300.00 | 100,000.00 | 98,800.00 | 98,800.00 | 97,992.89 | 47,591 |
| 2024-01-10 | 100,000.00 | 101,700.00 | 99,000.00 | 99,300.00 | 98,488.80 | 60,846 |
| 2024-01-09 | 100,700.00 | 101,500.00 | 99,800.00 | 100,000.00 | 99,183.09 | 39,306 |
| 2024-01-08 | 101,300.00 | 101,300.00 | 99,500.00 | 99,900.00 | 99,083.90 | 47,828 |
| 2024-01-05 | 99,700.00 | 102,200.00 | 99,700.00 | 101,000.00 | 100,174.92 | 44,302 |
| 2024-01-04 | 100,700.00 | 104,500.00 | 99,600.00 | 100,100.00 | 99,282.27 | 62,389 |
| 2024-01-03 | 105,600.00 | 106,900.00 | 101,800.00 | 101,800.00 | 100,968.38 | 107,367 |
| 2024-01-02 | 113,500.00 | 114,200.00 | 107,900.00 | 108,200.00 | 107,316.10 | 77,302 |
| 2023-12-28 | 107,100.00 | 124,700.00 | 105,200.00 | 113,000.00 | 112,076.89 | 192,952 |
| 2023-12-27 | 105,900.00 | 107,800.00 | 105,800.00 | 106,800.00 | 105,927.54 | 37,379 |
| 2023-12-26 | 108,000.00 | 110,000.00 | 105,400.00 | 105,500.00 | 104,489.38 | 52,533 |
| 2023-12-22 | 117,000.00 | 117,000.00 | 110,800.00 | 111,000.00 | 109,936.69 | 61,204 |
| 2023-12-21 | 115,600.00 | 117,800.00 | 113,500.00 | 115,200.00 | 114,096.46 | 62,353 |
| 2023-12-20 | 115,000.00 | 118,800.00 | 115,000.00 | 116,700.00 | 115,582.09 | 80,764 |
| 2023-12-19 | 111,600.00 | 116,500.00 | 109,200.00 | 114,000.00 | 112,907.96 | 93,463 |
| 2023-12-18 | 112,200.00 | 112,600.00 | 110,600.00 | 111,300.00 | 110,233.82 | 55,062 |
| 2023-12-15 | 110,000.00 | 112,900.00 | 109,000.00 | 109,600.00 | 108,550.11 | 69,005 |
| 2023-12-14 | 107,700.00 | 107,900.00 | 105,900.00 | 107,800.00 | 106,767.35 | 53,033 |
| 2023-12-13 | 107,200.00 | 108,300.00 | 105,100.00 | 105,200.00 | 104,192.25 | 47,702 |
| 2023-12-12 | 106,100.00 | 109,800.00 | 105,800.00 | 108,700.00 | 107,658.73 | 42,960 |
| 2023-12-11 | 108,000.00 | 110,000.00 | 106,800.00 | 106,800.00 | 105,776.93 | 54,123 |
| 2023-12-08 | 107,300.00 | 108,100.00 | 105,800.00 | 108,000.00 | 106,965.43 | 47,545 |
| 2023-12-07 | 109,900.00 | 112,000.00 | 105,000.00 | 106,300.00 | 105,281.72 | 53,153 |
| 2023-12-06 | 110,000.00 | 112,500.00 | 108,500.00 | 109,500.00 | 108,451.06 | 42,126 |
| 2023-12-05 | 113,500.00 | 115,600.00 | 110,200.00 | 110,900.00 | 109,837.65 | 57,830 |
| 2023-12-04 | 117,500.00 | 118,600.00 | 112,100.00 | 114,100.00 | 113,007.00 | 115,312 |
| 2023-12-01 | 119,700.00 | 130,000.00 | 116,500.00 | 120,100.00 | 118,949.52 | 170,423 |
| 2023-11-30 | 111,000.00 | 118,900.00 | 109,200.00 | 118,500.00 | 117,364.85 | 177,737 |
| 2023-11-29 | 106,600.00 | 109,500.00 | 105,800.00 | 108,900.00 | 107,856.81 | 60,108 |
| 2023-11-28 | 105,300.00 | 107,000.00 | 104,500.00 | 105,000.00 | 103,994.17 | 41,134 |
| 2023-11-27 | 108,400.00 | 108,400.00 | 104,100.00 | 104,900.00 | 103,895.13 | 49,406 |
| 2023-11-24 | 107,600.00 | 111,400.00 | 107,600.00 | 108,000.00 | 106,965.43 | 54,033 |
| 2023-11-23 | 104,800.00 | 108,900.00 | 103,200.00 | 106,900.00 | 105,875.97 | 61,920 |
| 2023-11-22 | 104,800.00 | 105,900.00 | 103,300.00 | 103,900.00 | 102,904.71 | 49,216 |
| 2023-11-21 | 108,200.00 | 108,200.00 | 104,600.00 | 106,000.00 | 104,984.59 | 52,475 |
| 2023-11-20 | 104,500.00 | 108,200.00 | 103,400.00 | 106,800.00 | 105,776.93 | 53,268 |
| 2023-11-17 | 108,800.00 | 108,800.00 | 103,000.00 | 104,500.00 | 103,498.96 | 89,614 |
| 2023-11-16 | 111,600.00 | 113,100.00 | 108,800.00 | 109,200.00 | 108,153.94 | 71,935 |
| 2023-11-15 | 117,000.00 | 117,000.00 | 108,000.00 | 109,600.00 | 108,550.11 | 154,508 |
| 2023-11-14 | 111,900.00 | 115,100.00 | 111,000.00 | 112,200.00 | 111,125.20 | 56,851 |
| 2023-11-13 | 113,700.00 | 116,300.00 | 107,800.00 | 109,300.00 | 108,252.98 | 113,830 |
| 2023-11-10 | 117,000.00 | 118,500.00 | 115,200.00 | 116,100.00 | 114,987.84 | 36,086 |
| 2023-11-09 | 123,600.00 | 124,500.00 | 118,800.00 | 120,500.00 | 119,345.69 | 47,102 |
| 2023-11-08 | 127,100.00 | 130,400.00 | 123,000.00 | 123,000.00 | 121,821.74 | 66,523 |
| 2023-11-07 | 142,000.00 | 142,000.00 | 124,000.00 | 128,500.00 | 127,269.06 | 152,578 |
| 2023-11-06 | 127,000.00 | 142,900.00 | 123,000.00 | 140,300.00 | 138,956.02 | 256,495 |
| 2023-11-03 | 123,000.00 | 123,000.00 | 115,200.00 | 118,100.00 | 116,968.68 | 110,764 |
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.