Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 35,950.00 | 36,900.00 | 35,050.00 | 36,750.00 | 36,750.00 | 80,455 |
| 2026-04-20 | 35,500.00 | 36,200.00 | 34,600.00 | 35,400.00 | 35,400.00 | 79,380 |
| 2026-04-17 | 31,950.00 | 33,000.00 | 31,500.00 | 33,000.00 | 33,000.00 | 33,531 |
| 2026-04-16 | 31,200.00 | 31,650.00 | 31,050.00 | 31,550.00 | 31,550.00 | 12,693 |
| 2026-04-15 | 30,850.00 | 31,250.00 | 30,600.00 | 31,200.00 | 31,200.00 | 16,763 |
| 2026-04-14 | 31,200.00 | 31,200.00 | 30,400.00 | 30,550.00 | 30,550.00 | 10,050 |
| 2026-04-13 | 30,100.00 | 31,150.00 | 29,900.00 | 30,550.00 | 30,550.00 | 22,484 |
| 2026-04-10 | 29,650.00 | 30,200.00 | 29,400.00 | 29,700.00 | 29,700.00 | 10,118 |
| 2026-04-09 | 29,900.00 | 30,350.00 | 29,450.00 | 29,650.00 | 29,650.00 | 13,967 |
| 2026-04-08 | 29,650.00 | 30,150.00 | 29,400.00 | 29,900.00 | 29,900.00 | 15,286 |
| 2026-04-07 | 28,850.00 | 30,400.00 | 28,400.00 | 29,000.00 | 29,000.00 | 21,549 |
| 2026-04-06 | 28,800.00 | 29,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | 9,851 |
| 2026-04-03 | 29,400.00 | 29,400.00 | 28,150.00 | 28,650.00 | 28,650.00 | 9,203 |
| 2026-04-02 | 29,850.00 | 30,800.00 | 28,500.00 | 28,700.00 | 28,700.00 | 20,256 |
| 2026-04-01 | 29,100.00 | 30,150.00 | 29,100.00 | 30,000.00 | 30,000.00 | 8,625 |
| 2026-03-31 | 29,600.00 | 30,200.00 | 28,400.00 | 28,400.00 | 28,400.00 | 15,988 |
| 2026-03-30 | 28,900.00 | 29,850.00 | 28,150.00 | 29,450.00 | 29,450.00 | 13,558 |
| 2026-03-27 | 28,000.00 | 29,800.00 | 27,350.00 | 29,400.00 | 29,400.00 | 13,036 |
| 2026-03-26 | 29,300.00 | 29,600.00 | 28,350.00 | 28,450.00 | 28,450.00 | 10,634 |
| 2026-03-25 | 28,250.00 | 29,350.00 | 28,250.00 | 29,300.00 | 29,300.00 | 14,368 |
| 2026-03-24 | 28,500.00 | 28,700.00 | 27,450.00 | 28,100.00 | 28,100.00 | 11,528 |
| 2026-03-23 | 28,350.00 | 28,750.00 | 27,450.00 | 27,500.00 | 27,500.00 | 14,408 |
| 2026-03-20 | 28,900.00 | 29,550.00 | 28,800.00 | 28,950.00 | 28,950.00 | 5,837 |
| 2026-03-19 | 29,350.00 | 29,350.00 | 28,800.00 | 28,850.00 | 28,850.00 | 9,336 |
| 2026-03-18 | 30,000.00 | 30,600.00 | 29,750.00 | 29,850.00 | 29,850.00 | 11,521 |
| 2026-03-17 | 29,300.00 | 30,450.00 | 29,300.00 | 30,000.00 | 30,000.00 | 10,662 |
| 2026-03-16 | 29,050.00 | 29,400.00 | 28,800.00 | 29,000.00 | 29,000.00 | 9,786 |
| 2026-03-13 | 29,600.00 | 29,850.00 | 29,000.00 | 29,500.00 | 29,500.00 | 12,215 |
| 2026-03-12 | 30,700.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | 8,198 |
| 2026-03-11 | 30,850.00 | 31,300.00 | 29,750.00 | 30,900.00 | 30,900.00 | 15,061 |
| 2026-03-10 | 30,000.00 | 30,450.00 | 29,300.00 | 30,000.00 | 30,000.00 | 13,177 |
| 2026-03-09 | 29,350.00 | 30,200.00 | 28,050.00 | 28,900.00 | 28,900.00 | 21,697 |
| 2026-03-06 | 29,050.00 | 31,500.00 | 28,650.00 | 31,500.00 | 31,500.00 | 19,357 |
| 2026-03-05 | 27,500.00 | 29,850.00 | 27,500.00 | 29,450.00 | 29,450.00 | 24,173 |
| 2026-03-04 | 29,000.00 | 31,000.00 | 26,200.00 | 26,200.00 | 26,200.00 | 60,638 |
| 2026-03-03 | 33,000.00 | 33,850.00 | 31,500.00 | 31,500.00 | 31,500.00 | 50,158 |
| 2026-02-27 | 33,750.00 | 34,250.00 | 33,350.00 | 33,750.00 | 33,750.00 | 22,011 |
| 2026-02-26 | 35,550.00 | 35,550.00 | 33,950.00 | 34,100.00 | 34,100.00 | 34,336 |
| 2026-02-25 | 34,100.00 | 35,450.00 | 33,850.00 | 34,650.00 | 34,650.00 | 37,478 |
| 2026-02-24 | 33,100.00 | 34,650.00 | 33,100.00 | 33,650.00 | 33,650.00 | 27,839 |
| 2026-02-23 | 34,150.00 | 34,800.00 | 33,000.00 | 33,150.00 | 33,150.00 | 20,100 |
| 2026-02-20 | 34,100.00 | 34,200.00 | 33,600.00 | 33,600.00 | 33,600.00 | 15,535 |
| 2026-02-19 | 34,000.00 | 34,300.00 | 33,000.00 | 34,200.00 | 34,200.00 | 24,453 |
| 2026-02-13 | 34,450.00 | 34,450.00 | 33,550.00 | 33,700.00 | 33,700.00 | 13,827 |
| 2026-02-12 | 34,550.00 | 35,650.00 | 34,550.00 | 35,000.00 | 35,000.00 | 22,287 |
| 2026-02-11 | 34,750.00 | 35,250.00 | 34,300.00 | 34,550.00 | 34,550.00 | 12,159 |
| 2026-02-10 | 35,400.00 | 36,250.00 | 34,500.00 | 34,700.00 | 34,700.00 | 18,523 |
| 2026-02-09 | 34,100.00 | 35,550.00 | 33,500.00 | 35,050.00 | 35,050.00 | 28,909 |
| 2026-02-06 | 32,900.00 | 33,300.00 | 31,650.00 | 32,650.00 | 32,650.00 | 28,943 |
| 2026-02-05 | 35,000.00 | 35,300.00 | 33,800.00 | 33,950.00 | 33,950.00 | 22,105 |
| 2026-02-04 | 34,700.00 | 36,250.00 | 34,600.00 | 35,150.00 | 35,150.00 | 31,616 |
| 2026-02-03 | 35,000.00 | 35,450.00 | 34,150.00 | 35,350.00 | 35,350.00 | 19,692 |
| 2026-02-02 | 35,100.00 | 37,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 43,579 |
| 2026-01-30 | 39,300.00 | 39,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | 77,192 |
| 2026-01-29 | 41,000.00 | 41,000.00 | 36,050.00 | 39,300.00 | 39,300.00 | 114,284 |
| 2026-01-28 | 35,550.00 | 37,350.00 | 35,300.00 | 37,300.00 | 37,300.00 | 83,289 |
| 2026-01-27 | 34,000.00 | 35,200.00 | 33,800.00 | 34,750.00 | 34,750.00 | 41,297 |
| 2026-01-26 | 32,800.00 | 34,750.00 | 32,500.00 | 34,450.00 | 34,450.00 | 50,442 |
| 2026-01-23 | 33,000.00 | 33,050.00 | 31,050.00 | 31,850.00 | 31,850.00 | 25,434 |
| 2026-01-22 | 30,250.00 | 32,200.00 | 30,200.00 | 32,100.00 | 32,100.00 | 50,344 |
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.