Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 206,000.00 | 210,000.00 | 199,100.00 | 207,500.00 | 205,512.29 | 92,120 |
| 2023-08-02 | 209,000.00 | 217,500.00 | 203,000.00 | 205,000.00 | 203,036.24 | 93,641 |
| 2023-08-01 | 228,500.00 | 229,500.00 | 210,500.00 | 214,000.00 | 211,950.02 | 134,515 |
| 2023-07-31 | 230,000.00 | 231,000.00 | 210,500.00 | 224,500.00 | 222,349.44 | 126,330 |
| 2023-07-28 | 195,000.00 | 219,500.00 | 191,100.00 | 216,500.00 | 214,426.08 | 198,475 |
| 2023-07-27 | 222,500.00 | 223,000.00 | 195,900.00 | 199,400.00 | 197,489.88 | 305,283 |
| 2023-07-26 | 258,000.00 | 262,000.00 | 214,500.00 | 224,500.00 | 222,349.44 | 498,037 |
| 2023-07-25 | 249,000.00 | 268,500.00 | 245,500.00 | 257,500.00 | 255,033.32 | 210,056 |
| 2023-07-24 | 234,000.00 | 253,500.00 | 232,000.00 | 246,500.00 | 244,138.70 | 285,561 |
| 2023-07-21 | 218,500.00 | 243,000.00 | 217,000.00 | 235,000.00 | 232,748.86 | 210,024 |
| 2023-07-20 | 222,500.00 | 230,000.00 | 216,500.00 | 226,500.00 | 224,330.28 | 154,398 |
| 2023-07-19 | 224,000.00 | 241,000.00 | 220,500.00 | 229,000.00 | 226,806.33 | 330,956 |
| 2023-07-18 | 191,200.00 | 231,500.00 | 191,000.00 | 225,000.00 | 222,844.65 | 504,441 |
| 2023-07-17 | 190,100.00 | 192,500.00 | 185,800.00 | 190,300.00 | 188,477.05 | 116,732 |
| 2023-07-14 | 194,900.00 | 195,000.00 | 187,000.00 | 190,000.00 | 188,179.93 | 115,396 |
| 2023-07-13 | 188,100.00 | 194,000.00 | 186,500.00 | 192,100.00 | 190,259.81 | 141,707 |
| 2023-07-12 | 188,000.00 | 199,200.00 | 185,800.00 | 187,800.00 | 186,001.00 | 280,769 |
| 2023-07-11 | 186,000.00 | 189,200.00 | 182,000.00 | 185,200.00 | 183,425.91 | 123,314 |
| 2023-07-10 | 179,600.00 | 191,500.00 | 174,100.00 | 183,000.00 | 181,246.98 | 283,656 |
| 2023-07-07 | 174,200.00 | 182,600.00 | 174,200.00 | 181,000.00 | 179,266.14 | 56,049 |
| 2023-07-06 | 183,000.00 | 184,700.00 | 179,000.00 | 179,100.00 | 177,384.34 | 82,907 |
| 2023-07-05 | 181,500.00 | 185,500.00 | 180,200.00 | 183,900.00 | 182,138.36 | 101,607 |
| 2023-07-04 | 187,400.00 | 187,400.00 | 177,600.00 | 183,000.00 | 181,246.98 | 115,791 |
| 2023-07-03 | 176,300.00 | 183,400.00 | 176,000.00 | 182,800.00 | 181,048.90 | 124,380 |
| 2023-06-30 | 170,000.00 | 174,700.00 | 167,200.00 | 173,500.00 | 171,837.99 | 63,146 |
| 2023-06-29 | 166,300.00 | 169,000.00 | 165,000.00 | 168,800.00 | 167,183.01 | 58,391 |
| 2023-06-28 | 173,800.00 | 174,000.00 | 165,100.00 | 166,600.00 | 165,004.08 | 100,328 |
| 2023-06-27 | 171,400.00 | 174,500.00 | 167,400.00 | 171,700.00 | 170,055.23 | 104,217 |
| 2023-06-26 | 175,100.00 | 178,300.00 | 170,200.00 | 171,400.00 | 169,758.10 | 112,355 |
| 2023-06-23 | 184,100.00 | 185,500.00 | 177,100.00 | 178,700.00 | 176,988.17 | 94,240 |
| 2023-06-22 | 175,100.00 | 185,700.00 | 175,100.00 | 182,000.00 | 180,256.56 | 141,624 |
| 2023-06-21 | 179,600.00 | 184,400.00 | 176,000.00 | 176,800.00 | 175,106.38 | 123,624 |
| 2023-06-20 | 183,100.00 | 186,100.00 | 180,200.00 | 180,800.00 | 179,068.06 | 135,535 |
| 2023-06-19 | 187,900.00 | 188,400.00 | 183,700.00 | 186,400.00 | 184,614.41 | 109,620 |
| 2023-06-16 | 192,800.00 | 192,800.00 | 185,000.00 | 189,300.00 | 187,486.63 | 131,085 |
| 2023-06-15 | 192,500.00 | 199,400.00 | 188,100.00 | 190,300.00 | 188,477.05 | 267,182 |
| 2023-06-14 | 205,500.00 | 206,000.00 | 185,000.00 | 185,900.00 | 184,119.20 | 424,647 |
| 2023-06-13 | 195,000.00 | 208,000.00 | 188,000.00 | 204,500.00 | 202,541.03 | 480,239 |
| 2023-06-12 | 169,000.00 | 197,300.00 | 165,800.00 | 194,100.00 | 192,240.65 | 816,372 |
| 2023-06-09 | 168,700.00 | 168,900.00 | 161,300.00 | 165,800.00 | 164,211.75 | 242,659 |
| 2023-06-08 | 172,400.00 | 174,800.00 | 165,500.00 | 165,500.00 | 163,914.62 | 213,769 |
| 2023-06-07 | 172,900.00 | 176,000.00 | 170,300.00 | 172,800.00 | 171,144.69 | 149,435 |
| 2023-06-05 | 166,200.00 | 172,900.00 | 164,300.00 | 172,100.00 | 170,451.40 | 189,873 |
| 2023-06-02 | 155,000.00 | 163,500.00 | 155,000.00 | 163,200.00 | 161,636.65 | 206,659 |
| 2023-06-01 | 154,800.00 | 157,400.00 | 151,200.00 | 155,000.00 | 153,515.20 | 77,104 |
| 2023-05-31 | 150,000.00 | 155,000.00 | 148,000.00 | 155,000.00 | 153,515.20 | 134,589 |
| 2023-05-30 | 153,300.00 | 153,400.00 | 143,200.00 | 150,200.00 | 148,761.19 | 135,376 |
| 2023-05-26 | 156,500.00 | 158,600.00 | 151,500.00 | 151,500.00 | 150,048.73 | 102,141 |
| 2023-05-25 | 156,200.00 | 160,200.00 | 155,400.00 | 157,400.00 | 155,892.21 | 81,817 |
| 2023-05-24 | 157,200.00 | 161,900.00 | 154,500.00 | 158,700.00 | 157,179.76 | 126,953 |
| 2023-05-23 | 157,500.00 | 162,300.00 | 155,900.00 | 156,300.00 | 154,802.75 | 176,405 |
| 2023-05-22 | 155,000.00 | 159,000.00 | 150,000.00 | 155,900.00 | 154,406.58 | 110,622 |
| 2023-05-19 | 156,600.00 | 158,000.00 | 150,000.00 | 156,300.00 | 154,802.75 | 135,600 |
| 2023-05-18 | 151,600.00 | 159,800.00 | 151,600.00 | 156,200.00 | 154,703.71 | 231,404 |
| 2023-05-17 | 149,800.00 | 151,300.00 | 147,700.00 | 149,200.00 | 147,770.76 | 98,430 |
| 2023-05-16 | 145,000.00 | 151,800.00 | 144,900.00 | 149,600.00 | 148,166.93 | 177,797 |
| 2023-05-15 | 155,800.00 | 156,600.00 | 146,600.00 | 149,500.00 | 148,067.89 | 231,400 |
| 2023-05-12 | 159,000.00 | 165,600.00 | 152,200.00 | 155,800.00 | 154,307.54 | 420,527 |
| 2023-05-11 | 143,700.00 | 157,900.00 | 143,500.00 | 155,000.00 | 153,515.20 | 472,797 |
| 2023-05-10 | 135,000.00 | 145,000.00 | 134,600.00 | 138,000.00 | 136,678.05 | 201,195 |
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.