Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 143,400.00 | 143,800.00 | 134,000.00 | 136,700.00 | 135,390.51 | 145,808 |
| 2023-05-04 | 143,500.00 | 147,200.00 | 138,000.00 | 140,700.00 | 139,352.19 | 159,505 |
| 2023-05-03 | 156,300.00 | 156,300.00 | 145,100.00 | 145,700.00 | 144,304.29 | 132,482 |
| 2023-05-02 | 155,900.00 | 159,300.00 | 148,500.00 | 153,000.00 | 151,534.36 | 154,110 |
| 2023-04-28 | 163,500.00 | 164,400.00 | 150,000.00 | 153,000.00 | 151,534.36 | 267,691 |
| 2023-04-27 | 145,000.00 | 158,100.00 | 144,000.00 | 158,100.00 | 156,585.51 | 300,829 |
| 2023-04-26 | 138,000.00 | 152,200.00 | 138,000.00 | 143,200.00 | 141,828.24 | 338,682 |
| 2023-04-25 | 146,900.00 | 148,400.00 | 135,100.00 | 137,600.00 | 136,281.88 | 347,137 |
| 2023-04-24 | 160,800.00 | 161,900.00 | 145,200.00 | 147,000.00 | 145,591.84 | 389,453 |
| 2023-04-21 | 162,700.00 | 172,000.00 | 156,000.00 | 164,500.00 | 162,924.20 | 335,097 |
| 2023-04-20 | 173,500.00 | 179,800.00 | 165,200.00 | 166,900.00 | 165,301.21 | 305,711 |
| 2023-04-19 | 173,300.00 | 175,900.00 | 167,000.00 | 171,200.00 | 169,560.02 | 424,180 |
| 2023-04-18 | 162,400.00 | 184,000.00 | 160,300.00 | 178,800.00 | 177,087.22 | 714,808 |
| 2023-04-17 | 150,100.00 | 162,800.00 | 146,100.00 | 156,400.00 | 154,901.79 | 385,713 |
| 2023-04-14 | 139,000.00 | 152,800.00 | 136,700.00 | 150,900.00 | 149,454.48 | 563,507 |
| 2023-04-13 | 136,700.00 | 136,900.00 | 120,500.00 | 129,900.00 | 128,655.65 | 503,541 |
| 2023-04-12 | 136,800.00 | 165,400.00 | 134,800.00 | 141,100.00 | 139,748.36 | 1,043,003 |
| 2023-04-11 | 136,600.00 | 138,000.00 | 125,200.00 | 133,400.00 | 132,122.12 | 356,456 |
| 2023-04-10 | 126,000.00 | 138,500.00 | 124,100.00 | 134,700.00 | 133,409.66 | 584,555 |
| 2023-04-07 | 122,600.00 | 124,700.00 | 118,100.00 | 122,500.00 | 121,326.53 | 210,645 |
| 2023-04-06 | 119,200.00 | 128,600.00 | 119,200.00 | 122,000.00 | 120,831.32 | 304,547 |
| 2023-04-05 | 115,900.00 | 124,700.00 | 115,100.00 | 118,600.00 | 117,463.89 | 234,555 |
| 2023-04-04 | 125,500.00 | 128,000.00 | 113,800.00 | 113,800.00 | 112,709.87 | 283,252 |
| 2023-04-03 | 122,500.00 | 132,600.00 | 118,200.00 | 126,000.00 | 124,793.00 | 458,966 |
| 2023-03-31 | 108,000.00 | 121,500.00 | 103,500.00 | 121,000.00 | 119,840.90 | 370,997 |
| 2023-03-30 | 110,100.00 | 115,200.00 | 107,000.00 | 109,800.00 | 108,748.19 | 213,275 |
| 2023-03-29 | 110,300.00 | 117,700.00 | 108,200.00 | 109,800.00 | 108,748.19 | 269,687 |
| 2023-03-28 | 114,600.00 | 116,000.00 | 105,700.00 | 109,200.00 | 108,153.94 | 184,476 |
| 2023-03-27 | 108,200.00 | 113,400.00 | 106,900.00 | 111,300.00 | 110,233.82 | 223,143 |
| 2023-03-24 | 112,900.00 | 114,000.00 | 104,600.00 | 107,100.00 | 106,074.05 | 258,043 |
| 2023-03-23 | 110,400.00 | 118,200.00 | 105,000.00 | 109,200.00 | 108,153.94 | 563,998 |
| 2023-03-22 | 105,200.00 | 117,000.00 | 103,500.00 | 113,700.00 | 112,610.83 | 672,125 |
| 2023-03-21 | 97,500.00 | 107,200.00 | 95,600.00 | 102,100.00 | 101,121.95 | 904,080 |
| 2023-03-20 | 76,400.00 | 97,300.00 | 75,700.00 | 94,700.00 | 93,792.84 | 1,199,128 |
| 2023-03-17 | 81,400.00 | 81,500.00 | 76,500.00 | 77,500.00 | 76,757.60 | 271,662 |
| 2023-03-16 | 75,500.00 | 83,000.00 | 74,000.00 | 79,600.00 | 78,837.49 | 455,528 |
| 2023-03-15 | 71,000.00 | 73,400.00 | 69,800.00 | 73,000.00 | 72,300.71 | 193,624 |
| 2023-03-14 | 71,900.00 | 73,000.00 | 65,000.00 | 68,000.00 | 67,348.61 | 185,082 |
| 2023-03-13 | 68,300.00 | 70,700.00 | 67,500.00 | 70,700.00 | 70,022.74 | 158,485 |
| 2023-03-10 | 68,400.00 | 72,100.00 | 67,800.00 | 69,800.00 | 69,131.36 | 170,183 |
| 2023-03-09 | 75,900.00 | 76,000.00 | 70,100.00 | 70,400.00 | 69,725.62 | 231,246 |
| 2023-03-08 | 70,600.00 | 78,800.00 | 69,300.00 | 74,400.00 | 73,687.30 | 465,699 |
| 2023-03-07 | 70,200.00 | 72,900.00 | 69,400.00 | 70,600.00 | 69,923.70 | 257,568 |
| 2023-03-06 | 66,900.00 | 73,900.00 | 66,000.00 | 70,500.00 | 69,824.66 | 630,857 |
| 2023-03-03 | 59,800.00 | 66,800.00 | 59,200.00 | 64,400.00 | 63,783.09 | 653,484 |
| 2023-03-02 | 59,300.00 | 60,700.00 | 58,000.00 | 58,400.00 | 57,840.57 | 178,161 |
| 2023-02-28 | 56,900.00 | 59,900.00 | 55,900.00 | 58,800.00 | 58,236.74 | 221,027 |
| 2023-02-27 | 55,600.00 | 57,200.00 | 55,000.00 | 56,100.00 | 55,562.60 | 128,202 |
| 2023-02-24 | 57,200.00 | 58,400.00 | 56,200.00 | 56,600.00 | 56,057.81 | 131,841 |
| 2023-02-23 | 60,000.00 | 61,100.00 | 56,100.00 | 57,500.00 | 56,949.19 | 282,440 |
| 2023-02-22 | 58,400.00 | 61,000.00 | 58,200.00 | 60,000.00 | 59,425.24 | 377,444 |
| 2023-02-21 | 54,700.00 | 62,000.00 | 54,300.00 | 59,200.00 | 58,632.90 | 602,056 |
| 2023-02-20 | 54,000.00 | 55,300.00 | 53,000.00 | 54,400.00 | 53,878.88 | 166,910 |
| 2023-02-17 | 53,100.00 | 53,900.00 | 50,900.00 | 53,700.00 | 53,185.59 | 210,376 |
| 2023-02-16 | 55,100.00 | 56,500.00 | 53,100.00 | 53,600.00 | 53,086.55 | 257,069 |
| 2023-02-15 | 54,000.00 | 56,600.00 | 53,700.00 | 54,600.00 | 54,076.97 | 293,843 |
| 2023-02-14 | 53,300.00 | 54,000.00 | 52,200.00 | 53,300.00 | 52,789.42 | 94,829 |
| 2023-02-13 | 52,200.00 | 55,600.00 | 51,700.00 | 52,800.00 | 52,294.21 | 251,371 |
| 2023-02-10 | 54,900.00 | 54,900.00 | 52,400.00 | 52,600.00 | 52,096.13 | 130,663 |
| 2023-02-09 | 53,100.00 | 55,700.00 | 52,700.00 | 54,000.00 | 53,482.72 | 164,572 |
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.