Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 14,460.00 | 15,010.00 | 14,370.00 | 14,890.00 | 14,890.00 | 12,817 |
| 2026-07-20 | 15,570.00 | 15,570.00 | 14,600.00 | 14,600.00 | 14,600.00 | 21,299 |
| 2026-07-16 | 16,390.00 | 16,390.00 | 15,330.00 | 15,720.00 | 15,720.00 | 16,231 |
| 2026-07-15 | 15,920.00 | 16,360.00 | 15,550.00 | 16,140.00 | 16,140.00 | 9,237 |
| 2026-07-14 | 16,080.00 | 16,630.00 | 15,000.00 | 15,360.00 | 15,360.00 | 23,482 |
| 2026-07-13 | 17,120.00 | 17,560.00 | 16,200.00 | 16,210.00 | 16,210.00 | 16,800 |
| 2026-07-10 | 15,250.00 | 17,110.00 | 15,250.00 | 17,000.00 | 17,000.00 | 14,369 |
| 2026-07-09 | 14,910.00 | 16,180.00 | 14,910.00 | 15,400.00 | 15,400.00 | 22,927 |
| 2026-07-08 | 15,610.00 | 16,500.00 | 15,330.00 | 15,450.00 | 15,450.00 | 21,365 |
| 2026-07-07 | 16,760.00 | 17,260.00 | 16,300.00 | 16,500.00 | 16,500.00 | 9,113 |
| 2026-07-06 | 17,000.00 | 17,280.00 | 16,140.00 | 17,210.00 | 17,210.00 | 6,054 |
| 2026-07-03 | 17,100.00 | 17,610.00 | 16,020.00 | 17,150.00 | 17,150.00 | 11,982 |
| 2026-07-02 | 17,660.00 | 18,020.00 | 16,960.00 | 17,100.00 | 17,100.00 | 7,110 |
| 2026-07-01 | 18,140.00 | 18,510.00 | 17,670.00 | 17,990.00 | 17,990.00 | 10,346 |
| 2026-06-30 | 18,000.00 | 18,930.00 | 18,000.00 | 18,180.00 | 18,180.00 | 9,475 |
| 2026-06-29 | 15,710.00 | 19,000.00 | 15,710.00 | 18,770.00 | 18,770.00 | 21,662 |
| 2026-06-26 | 18,490.00 | 18,490.00 | 16,010.00 | 16,460.00 | 16,460.00 | 18,816 |
| 2026-06-25 | 18,450.00 | 19,230.00 | 17,990.00 | 18,000.00 | 18,000.00 | 11,799 |
| 2026-06-24 | 18,200.00 | 18,880.00 | 18,010.00 | 18,760.00 | 18,760.00 | 10,377 |
| 2026-06-23 | 20,100.00 | 20,500.00 | 18,130.00 | 18,340.00 | 18,340.00 | 25,972 |
| 2026-06-22 | 20,600.00 | 21,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 14,179 |
| 2026-06-19 | 22,050.00 | 22,200.00 | 20,550.00 | 21,050.00 | 21,050.00 | 13,845 |
| 2026-06-18 | 23,250.00 | 23,850.00 | 22,150.00 | 22,200.00 | 22,200.00 | 7,154 |
| 2026-06-17 | 23,400.00 | 23,800.00 | 22,850.00 | 23,350.00 | 23,350.00 | 5,514 |
| 2026-06-16 | 23,700.00 | 23,800.00 | 22,900.00 | 22,950.00 | 22,950.00 | 7,935 |
| 2026-06-15 | 23,300.00 | 23,800.00 | 22,850.00 | 23,600.00 | 23,600.00 | 7,087 |
| 2026-06-12 | 22,400.00 | 23,550.00 | 22,400.00 | 22,500.00 | 22,500.00 | 9,422 |
| 2026-06-11 | 21,000.00 | 21,950.00 | 20,700.00 | 21,750.00 | 21,750.00 | 6,457 |
| 2026-06-10 | 21,650.00 | 22,300.00 | 20,850.00 | 21,450.00 | 21,450.00 | 8,969 |
| 2026-06-09 | 20,450.00 | 23,500.00 | 20,400.00 | 21,700.00 | 21,700.00 | 17,443 |
| 2026-06-08 | 21,050.00 | 22,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 14,428 |
| 2026-06-05 | 23,450.00 | 24,150.00 | 22,850.00 | 23,250.00 | 23,250.00 | 12,882 |
| 2026-06-04 | 24,100.00 | 24,850.00 | 23,900.00 | 24,350.00 | 24,350.00 | 9,810 |
| 2026-06-02 | 24,850.00 | 25,550.00 | 23,750.00 | 24,100.00 | 24,100.00 | 23,467 |
| 2026-06-01 | 26,550.00 | 27,450.00 | 25,550.00 | 25,850.00 | 25,850.00 | 25,466 |
| 2026-05-29 | 28,150.00 | 28,450.00 | 26,650.00 | 27,000.00 | 27,000.00 | 24,509 |
| 2026-05-28 | 29,050.00 | 29,150.00 | 27,350.00 | 28,100.00 | 28,100.00 | 12,665 |
| 2026-05-27 | 29,400.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | 13,594 |
| 2026-05-26 | 30,300.00 | 30,800.00 | 29,350.00 | 29,500.00 | 29,500.00 | 13,086 |
| 2026-05-22 | 29,950.00 | 30,450.00 | 29,400.00 | 30,000.00 | 30,000.00 | 11,553 |
| 2026-05-21 | 28,500.00 | 29,350.00 | 28,500.00 | 28,750.00 | 28,750.00 | 9,939 |
| 2026-05-20 | 28,450.00 | 29,400.00 | 27,150.00 | 27,750.00 | 27,750.00 | 26,152 |
| 2026-05-19 | 29,350.00 | 30,200.00 | 28,300.00 | 28,650.00 | 28,650.00 | 16,358 |
| 2026-05-18 | 30,100.00 | 30,100.00 | 28,850.00 | 29,350.00 | 29,350.00 | 16,086 |
| 2026-05-15 | 32,350.00 | 32,850.00 | 30,000.00 | 30,300.00 | 30,300.00 | 27,298 |
| 2026-05-14 | 33,400.00 | 33,950.00 | 31,700.00 | 32,450.00 | 32,450.00 | 35,764 |
| 2026-05-13 | 30,100.00 | 30,500.00 | 29,300.00 | 30,300.00 | 30,300.00 | 19,846 |
| 2026-05-12 | 32,700.00 | 32,850.00 | 29,500.00 | 30,500.00 | 30,500.00 | 57,545 |
| 2026-05-11 | 33,750.00 | 33,750.00 | 32,100.00 | 32,500.00 | 32,500.00 | 34,612 |
| 2026-05-08 | 34,500.00 | 34,700.00 | 33,550.00 | 33,800.00 | 33,800.00 | 16,995 |
| 2026-05-07 | 35,450.00 | 36,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | 34,862 |
| 2026-05-06 | 35,700.00 | 36,250.00 | 35,000.00 | 35,450.00 | 35,450.00 | 28,770 |
| 2026-05-04 | 37,000.00 | 37,000.00 | 35,600.00 | 35,600.00 | 35,600.00 | 37,607 |
| 2026-04-30 | 37,800.00 | 37,800.00 | 36,050.00 | 36,300.00 | 36,300.00 | 36,771 |
| 2026-04-29 | 37,100.00 | 37,650.00 | 36,500.00 | 37,400.00 | 37,400.00 | 46,779 |
| 2026-04-28 | 35,400.00 | 36,400.00 | 35,350.00 | 36,400.00 | 36,400.00 | 44,631 |
| 2026-04-27 | 35,850.00 | 35,850.00 | 34,650.00 | 35,400.00 | 35,400.00 | 21,127 |
| 2026-04-24 | 35,250.00 | 35,650.00 | 34,600.00 | 35,450.00 | 35,450.00 | 16,623 |
| 2026-04-23 | 36,900.00 | 36,900.00 | 33,950.00 | 34,700.00 | 34,700.00 | 37,586 |
| 2026-04-22 | 37,050.00 | 37,050.00 | 35,550.00 | 36,450.00 | 36,450.00 | 39,294 |
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.