Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 110,400.00 | 117,600.00 | 110,400.00 | 117,000.00 | 115,879.22 | 101,878 |
| 2023-11-01 | 117,600.00 | 119,100.00 | 106,900.00 | 108,000.00 | 106,965.43 | 140,909 |
| 2023-10-31 | 128,000.00 | 128,000.00 | 116,200.00 | 116,300.00 | 115,185.92 | 127,174 |
| 2023-10-30 | 125,700.00 | 129,700.00 | 123,300.00 | 126,700.00 | 125,486.30 | 123,177 |
| 2023-10-27 | 132,300.00 | 137,200.00 | 129,700.00 | 129,700.00 | 128,457.56 | 125,552 |
| 2023-10-26 | 130,000.00 | 137,400.00 | 129,000.00 | 132,300.00 | 131,032.66 | 100,527 |
| 2023-10-25 | 156,500.00 | 156,600.00 | 138,100.00 | 138,100.00 | 136,777.09 | 96,604 |
| 2023-10-24 | 150,000.00 | 153,000.00 | 140,700.00 | 153,000.00 | 151,534.36 | 117,079 |
| 2023-10-23 | 150,600.00 | 153,300.00 | 147,000.00 | 149,700.00 | 148,265.97 | 52,766 |
| 2023-10-20 | 150,000.00 | 164,900.00 | 145,300.00 | 153,200.00 | 151,732.45 | 106,701 |
| 2023-10-19 | 156,200.00 | 157,700.00 | 152,700.00 | 153,500.00 | 152,029.57 | 65,809 |
| 2023-10-18 | 168,000.00 | 170,600.00 | 160,000.00 | 161,100.00 | 159,556.77 | 77,185 |
| 2023-10-17 | 169,900.00 | 171,900.00 | 167,500.00 | 169,600.00 | 167,975.35 | 34,342 |
| 2023-10-16 | 165,000.00 | 167,800.00 | 161,700.00 | 167,100.00 | 165,499.29 | 48,405 |
| 2023-10-13 | 172,300.00 | 172,800.00 | 168,500.00 | 170,500.00 | 168,866.72 | 39,051 |
| 2023-10-12 | 168,000.00 | 174,200.00 | 166,100.00 | 172,400.00 | 170,748.52 | 55,973 |
| 2023-10-11 | 161,200.00 | 167,400.00 | 161,200.00 | 164,400.00 | 162,825.16 | 48,830 |
| 2023-10-10 | 161,600.00 | 167,600.00 | 157,300.00 | 157,500.00 | 155,991.26 | 54,661 |
| 2023-10-06 | 157,000.00 | 162,900.00 | 157,000.00 | 161,500.00 | 159,952.94 | 33,142 |
| 2023-10-05 | 161,800.00 | 167,100.00 | 159,900.00 | 159,900.00 | 158,368.27 | 59,704 |
| 2023-10-04 | 168,100.00 | 168,100.00 | 159,800.00 | 160,000.00 | 158,467.31 | 64,315 |
| 2023-09-27 | 170,000.00 | 171,400.00 | 166,000.00 | 170,600.00 | 168,965.77 | 44,938 |
| 2023-09-26 | 170,200.00 | 176,400.00 | 170,100.00 | 170,300.00 | 168,668.64 | 42,342 |
| 2023-09-25 | 180,000.00 | 180,900.00 | 171,200.00 | 173,100.00 | 171,441.82 | 56,447 |
| 2023-09-22 | 175,900.00 | 181,800.00 | 175,100.00 | 179,800.00 | 178,077.64 | 47,572 |
| 2023-09-21 | 185,500.00 | 185,500.00 | 179,800.00 | 179,800.00 | 178,077.64 | 42,987 |
| 2023-09-20 | 186,300.00 | 187,600.00 | 183,200.00 | 185,700.00 | 183,921.12 | 33,158 |
| 2023-09-19 | 189,500.00 | 190,700.00 | 185,600.00 | 186,300.00 | 184,515.37 | 27,880 |
| 2023-09-18 | 188,600.00 | 190,800.00 | 177,500.00 | 187,900.00 | 186,100.04 | 42,765 |
| 2023-09-15 | 185,900.00 | 192,000.00 | 185,100.00 | 189,800.00 | 187,981.84 | 132,552 |
| 2023-09-14 | 181,000.00 | 185,800.00 | 180,800.00 | 185,800.00 | 184,020.16 | 52,669 |
| 2023-09-13 | 181,000.00 | 185,000.00 | 178,100.00 | 178,300.00 | 176,592.01 | 60,250 |
| 2023-09-12 | 190,000.00 | 190,200.00 | 180,000.00 | 181,000.00 | 179,266.14 | 74,697 |
| 2023-09-11 | 195,000.00 | 196,900.00 | 187,500.00 | 187,600.00 | 185,802.92 | 69,129 |
| 2023-09-08 | 199,000.00 | 201,000.00 | 188,000.00 | 193,900.00 | 192,042.57 | 116,688 |
| 2023-09-07 | 189,900.00 | 200,000.00 | 180,300.00 | 197,100.00 | 195,211.91 | 232,211 |
| 2023-09-06 | 198,000.00 | 198,200.00 | 190,000.00 | 190,900.00 | 189,071.31 | 80,339 |
| 2023-09-05 | 192,700.00 | 197,500.00 | 190,200.00 | 195,500.00 | 193,627.24 | 97,745 |
| 2023-09-04 | 181,800.00 | 191,500.00 | 181,600.00 | 189,700.00 | 187,882.80 | 83,977 |
| 2023-09-01 | 188,500.00 | 188,600.00 | 180,300.00 | 183,200.00 | 181,445.07 | 82,111 |
| 2023-08-31 | 189,700.00 | 191,800.00 | 187,000.00 | 188,600.00 | 186,793.34 | 56,899 |
| 2023-08-30 | 190,900.00 | 196,000.00 | 187,400.00 | 188,700.00 | 186,892.38 | 115,857 |
| 2023-08-29 | 192,400.00 | 192,600.00 | 185,000.00 | 186,900.00 | 185,109.62 | 99,958 |
| 2023-08-28 | 190,200.00 | 191,500.00 | 186,000.00 | 190,000.00 | 188,179.93 | 78,986 |
| 2023-08-25 | 187,000.00 | 189,300.00 | 183,600.00 | 187,900.00 | 186,100.04 | 99,151 |
| 2023-08-24 | 198,500.00 | 198,800.00 | 189,400.00 | 192,400.00 | 190,556.94 | 275,531 |
| 2023-08-23 | 205,500.00 | 206,000.00 | 196,600.00 | 196,600.00 | 194,716.70 | 156,073 |
| 2023-08-22 | 206,500.00 | 210,000.00 | 200,000.00 | 207,500.00 | 205,512.29 | 83,555 |
| 2023-08-21 | 186,600.00 | 208,000.00 | 186,600.00 | 204,500.00 | 202,541.03 | 166,355 |
| 2023-08-18 | 187,900.00 | 188,300.00 | 181,600.00 | 184,200.00 | 182,435.49 | 48,709 |
| 2023-08-17 | 181,500.00 | 188,700.00 | 178,300.00 | 188,000.00 | 186,199.09 | 71,042 |
| 2023-08-16 | 188,200.00 | 199,500.00 | 183,700.00 | 184,300.00 | 182,534.53 | 113,253 |
| 2023-08-14 | 190,500.00 | 190,500.00 | 177,800.00 | 188,200.00 | 186,397.17 | 108,999 |
| 2023-08-11 | 193,400.00 | 198,800.00 | 191,100.00 | 191,700.00 | 189,863.64 | 86,638 |
| 2023-08-10 | 194,400.00 | 195,000.00 | 190,600.00 | 191,500.00 | 189,665.56 | 54,550 |
| 2023-08-09 | 197,200.00 | 199,500.00 | 190,000.00 | 196,000.00 | 194,122.45 | 71,789 |
| 2023-08-08 | 192,000.00 | 197,900.00 | 186,100.00 | 197,700.00 | 195,806.17 | 87,932 |
| 2023-08-07 | 196,300.00 | 199,300.00 | 188,000.00 | 189,600.00 | 187,783.76 | 140,441 |
| 2023-08-04 | 207,000.00 | 207,500.00 | 200,500.00 | 201,000.00 | 199,074.56 | 67,171 |
| 2023-08-03 | 206,000.00 | 210,000.00 | 199,100.00 | 207,500.00 | 205,512.29 | 92,120 |
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.