Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 54,400.00 | 55,300.00 | 52,900.00 | 53,600.00 | 53,086.55 | 205,866 |
| 2023-02-07 | 53,600.00 | 57,400.00 | 53,500.00 | 54,300.00 | 53,779.84 | 276,335 |
| 2023-02-06 | 53,500.00 | 55,400.00 | 52,800.00 | 53,900.00 | 53,383.67 | 218,887 |
| 2023-02-03 | 51,200.00 | 57,400.00 | 50,700.00 | 53,700.00 | 53,185.59 | 610,291 |
| 2023-02-02 | 50,100.00 | 51,400.00 | 49,600.00 | 50,700.00 | 50,214.33 | 126,670 |
| 2023-02-01 | 48,500.00 | 51,100.00 | 48,500.00 | 50,200.00 | 49,719.12 | 244,552 |
| 2023-01-31 | 45,850.00 | 48,900.00 | 44,950.00 | 48,350.00 | 47,886.84 | 176,953 |
| 2023-01-30 | 48,100.00 | 48,200.00 | 45,600.00 | 45,800.00 | 45,361.27 | 149,039 |
| 2023-01-27 | 46,500.00 | 49,000.00 | 46,400.00 | 47,400.00 | 46,945.94 | 188,809 |
| 2023-01-26 | 45,700.00 | 47,000.00 | 44,350.00 | 46,350.00 | 45,906.00 | 162,345 |
| 2023-01-25 | 47,000.00 | 47,750.00 | 45,500.00 | 45,700.00 | 45,262.22 | 174,995 |
| 2023-01-20 | 53,300.00 | 54,400.00 | 45,600.00 | 46,050.00 | 45,608.87 | 716,064 |
| 2023-01-19 | 46,500.00 | 49,350.00 | 45,550.00 | 46,100.00 | 45,658.39 | 204,375 |
| 2023-01-18 | 45,600.00 | 46,900.00 | 45,100.00 | 46,900.00 | 46,450.73 | 137,995 |
| 2023-01-17 | 44,500.00 | 46,050.00 | 43,600.00 | 45,400.00 | 44,965.10 | 111,194 |
| 2023-01-16 | 41,900.00 | 44,750.00 | 41,850.00 | 44,250.00 | 43,826.11 | 175,589 |
| 2023-01-13 | 42,500.00 | 42,650.00 | 41,000.00 | 41,200.00 | 40,805.33 | 92,764 |
| 2023-01-12 | 43,300.00 | 43,350.00 | 42,350.00 | 42,350.00 | 41,944.32 | 38,907 |
| 2023-01-11 | 43,000.00 | 43,750.00 | 42,700.00 | 42,750.00 | 42,340.48 | 51,007 |
| 2023-01-10 | 45,100.00 | 45,750.00 | 42,750.00 | 42,750.00 | 42,340.48 | 70,446 |
| 2023-01-09 | 44,250.00 | 44,900.00 | 43,700.00 | 44,700.00 | 44,271.80 | 53,675 |
| 2023-01-06 | 46,250.00 | 46,250.00 | 44,250.00 | 44,300.00 | 43,875.64 | 46,098 |
| 2023-01-05 | 43,950.00 | 46,450.00 | 43,150.00 | 45,250.00 | 44,816.54 | 143,771 |
| 2023-01-04 | 42,400.00 | 43,700.00 | 42,350.00 | 43,500.00 | 43,083.30 | 43,990 |
| 2023-01-03 | 42,250.00 | 44,050.00 | 40,250.00 | 43,500.00 | 43,083.30 | 85,116 |
| 2023-01-02 | 44,450.00 | 44,950.00 | 42,000.00 | 42,250.00 | 41,845.27 | 61,844 |
| 2022-12-29 | 45,550.00 | 45,650.00 | 43,800.00 | 44,400.00 | 43,974.68 | 36,412 |
| 2022-12-28 | 46,450.00 | 47,950.00 | 44,900.00 | 45,000.00 | 44,568.93 | 100,198 |
| 2022-12-27 | 46,550.00 | 46,900.00 | 45,900.00 | 46,000.00 | 45,410.79 | 42,265 |
| 2022-12-26 | 47,500.00 | 47,650.00 | 45,300.00 | 46,500.00 | 45,904.38 | 53,553 |
| 2022-12-23 | 46,200.00 | 48,100.00 | 45,900.00 | 47,150.00 | 46,546.06 | 135,310 |
| 2022-12-22 | 45,200.00 | 47,750.00 | 44,800.00 | 46,600.00 | 46,003.10 | 124,981 |
| 2022-12-21 | 45,200.00 | 45,200.00 | 42,800.00 | 44,650.00 | 44,078.08 | 86,922 |
| 2022-12-20 | 46,000.00 | 46,600.00 | 44,100.00 | 44,550.00 | 43,979.36 | 105,001 |
| 2022-12-19 | 44,300.00 | 46,000.00 | 43,500.00 | 45,100.00 | 44,522.32 | 71,761 |
| 2022-12-16 | 44,100.00 | 46,500.00 | 43,600.00 | 44,450.00 | 43,880.64 | 81,225 |
| 2022-12-15 | 44,550.00 | 47,000.00 | 43,600.00 | 44,700.00 | 44,127.44 | 208,206 |
| 2022-12-14 | 39,900.00 | 45,900.00 | 39,900.00 | 44,800.00 | 44,226.16 | 299,928 |
| 2022-12-13 | 41,500.00 | 41,500.00 | 39,850.00 | 39,850.00 | 39,339.56 | 73,940 |
| 2022-12-12 | 43,200.00 | 43,200.00 | 40,900.00 | 41,100.00 | 40,573.55 | 103,089 |
| 2022-12-09 | 45,600.00 | 46,200.00 | 42,900.00 | 43,300.00 | 42,745.37 | 105,325 |
| 2022-12-08 | 45,350.00 | 46,250.00 | 44,200.00 | 44,900.00 | 44,324.88 | 61,499 |
| 2022-12-07 | 43,550.00 | 46,550.00 | 43,200.00 | 44,900.00 | 44,324.88 | 208,671 |
| 2022-12-06 | 46,000.00 | 46,000.00 | 43,150.00 | 43,950.00 | 43,387.05 | 158,245 |
| 2022-12-05 | 46,850.00 | 47,450.00 | 45,600.00 | 46,650.00 | 46,052.46 | 104,693 |
| 2022-12-02 | 47,950.00 | 48,600.00 | 47,000.00 | 47,150.00 | 46,546.06 | 138,663 |
| 2022-12-01 | 47,600.00 | 49,050.00 | 47,000.00 | 48,300.00 | 47,681.33 | 244,137 |
| 2022-11-30 | 47,500.00 | 47,500.00 | 46,500.00 | 46,650.00 | 46,052.46 | 109,358 |
| 2022-11-29 | 47,300.00 | 48,600.00 | 46,500.00 | 47,550.00 | 46,940.93 | 190,702 |
| 2022-11-28 | 49,500.00 | 52,200.00 | 47,000.00 | 47,000.00 | 46,397.98 | 374,689 |
| 2022-11-25 | 46,550.00 | 52,300.00 | 46,150.00 | 49,850.00 | 49,211.47 | 730,506 |
| 2022-11-24 | 46,150.00 | 47,150.00 | 44,850.00 | 46,850.00 | 46,249.90 | 160,050 |
| 2022-11-23 | 47,200.00 | 47,500.00 | 44,700.00 | 45,650.00 | 45,065.27 | 177,661 |
| 2022-11-22 | 46,200.00 | 47,700.00 | 44,400.00 | 46,550.00 | 45,953.74 | 332,746 |
| 2022-11-21 | 50,900.00 | 52,300.00 | 46,400.00 | 46,800.00 | 46,200.54 | 529,914 |
| 2022-11-18 | 47,450.00 | 54,700.00 | 46,600.00 | 51,200.00 | 50,544.18 | 2,122,100 |
| 2022-11-17 | 46,050.00 | 48,300.00 | 44,100.00 | 47,900.00 | 47,286.45 | 900,823 |
| 2022-11-16 | 42,400.00 | 50,800.00 | 42,350.00 | 47,250.00 | 46,644.78 | 3,221,811 |
| 2022-11-15 | 40,500.00 | 46,500.00 | 39,650.00 | 41,800.00 | 41,264.59 | 1,580,133 |
| 2022-11-14 | 44,100.00 | 45,400.00 | 39,250.00 | 40,450.00 | 39,931.88 | 1,529,386 |
← NewerPage 16 of 16 · 960 trading days
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.