Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 29,900.00 | 30,150.00 | 29,300.00 | 29,900.00 | 29,900.00 | 18,109 |
| 2026-01-20 | 30,100.00 | 31,300.00 | 29,800.00 | 30,850.00 | 30,850.00 | 33,504 |
| 2026-01-19 | 28,900.00 | 30,100.00 | 28,500.00 | 29,950.00 | 29,950.00 | 27,155 |
| 2026-01-16 | 30,000.00 | 30,150.00 | 28,900.00 | 29,100.00 | 29,100.00 | 19,764 |
| 2026-01-15 | 29,650.00 | 30,050.00 | 29,000.00 | 30,000.00 | 30,000.00 | 15,158 |
| 2026-01-14 | 30,050.00 | 30,150.00 | 29,250.00 | 29,600.00 | 29,600.00 | 12,908 |
| 2026-01-13 | 28,450.00 | 29,550.00 | 28,350.00 | 29,450.00 | 29,450.00 | 23,384 |
| 2026-01-12 | 27,950.00 | 28,550.00 | 27,800.00 | 28,150.00 | 28,150.00 | 15,329 |
| 2026-01-09 | 28,400.00 | 28,400.00 | 27,650.00 | 27,700.00 | 27,700.00 | 9,614 |
| 2026-01-08 | 28,350.00 | 28,700.00 | 27,500.00 | 28,000.00 | 28,000.00 | 16,377 |
| 2026-01-07 | 29,250.00 | 29,550.00 | 28,150.00 | 28,300.00 | 28,300.00 | 20,257 |
| 2026-01-06 | 29,700.00 | 30,050.00 | 28,800.00 | 29,000.00 | 29,000.00 | 18,873 |
| 2026-01-05 | 28,350.00 | 29,200.00 | 28,350.00 | 28,950.00 | 28,950.00 | 15,521 |
| 2026-01-02 | 29,900.00 | 29,900.00 | 28,400.00 | 28,550.00 | 28,550.00 | 29,201 |
| 2025-12-30 | 29,900.00 | 30,550.00 | 29,550.00 | 29,600.00 | 29,600.00 | 12,482 |
| 2025-12-29 | 30,100.00 | 30,550.00 | 29,800.00 | 30,300.00 | 30,300.00 | 8,319 |
| 2025-12-26 | 31,000.00 | 31,350.00 | 30,300.00 | 30,350.00 | 30,270.00 | 13,109 |
| 2025-12-24 | 32,350.00 | 32,800.00 | 29,500.00 | 31,100.00 | 31,018.02 | 16,310 |
| 2025-12-23 | 31,500.00 | 33,400.00 | 30,850.00 | 31,650.00 | 31,566.57 | 24,622 |
| 2025-12-22 | 31,500.00 | 31,550.00 | 30,750.00 | 31,300.00 | 31,217.50 | 15,498 |
| 2025-12-19 | 31,550.00 | 31,750.00 | 29,850.00 | 30,700.00 | 30,619.08 | 23,450 |
| 2025-12-18 | 31,200.00 | 31,700.00 | 30,900.00 | 31,100.00 | 31,018.02 | 15,751 |
| 2025-12-17 | 34,150.00 | 34,150.00 | 30,950.00 | 32,300.00 | 32,214.86 | 16,229 |
| 2025-12-16 | 35,300.00 | 35,300.00 | 32,850.00 | 33,000.00 | 32,913.01 | 22,582 |
| 2025-12-15 | 34,600.00 | 35,200.00 | 33,550.00 | 35,000.00 | 34,907.74 | 10,226 |
| 2025-12-12 | 35,650.00 | 35,800.00 | 34,650.00 | 35,000.00 | 34,907.74 | 13,045 |
| 2025-12-11 | 36,300.00 | 36,300.00 | 34,750.00 | 35,300.00 | 35,206.95 | 12,182 |
| 2025-12-10 | 36,950.00 | 36,950.00 | 35,250.00 | 35,400.00 | 35,306.69 | 18,505 |
| 2025-12-09 | 35,300.00 | 36,900.00 | 34,850.00 | 36,200.00 | 36,104.58 | 30,249 |
| 2025-12-08 | 34,000.00 | 35,750.00 | 33,800.00 | 35,550.00 | 35,456.29 | 33,084 |
| 2025-12-05 | 33,350.00 | 33,900.00 | 33,000.00 | 33,500.00 | 33,411.70 | 10,830 |
| 2025-12-04 | 33,900.00 | 34,200.00 | 33,300.00 | 33,400.00 | 33,311.96 | 8,493 |
| 2025-12-03 | 34,250.00 | 34,250.00 | 33,300.00 | 33,900.00 | 33,810.64 | 7,892 |
| 2025-12-02 | 33,650.00 | 34,150.00 | 33,350.00 | 33,600.00 | 33,511.43 | 10,958 |
| 2025-12-01 | 33,750.00 | 34,350.00 | 33,400.00 | 33,600.00 | 33,511.43 | 15,406 |
| 2025-11-28 | 33,400.00 | 33,550.00 | 33,000.00 | 33,400.00 | 33,311.96 | 9,842 |
| 2025-11-27 | 32,950.00 | 33,150.00 | 32,450.00 | 32,700.00 | 32,613.81 | 13,064 |
| 2025-11-26 | 31,500.00 | 32,550.00 | 31,350.00 | 32,450.00 | 32,364.46 | 16,333 |
| 2025-11-25 | 32,000.00 | 32,000.00 | 30,600.00 | 30,950.00 | 30,868.42 | 11,304 |
| 2025-11-24 | 31,800.00 | 32,300.00 | 30,450.00 | 30,650.00 | 30,569.21 | 15,427 |
| 2025-11-21 | 31,900.00 | 32,450.00 | 31,400.00 | 31,550.00 | 31,466.84 | 14,193 |
| 2025-11-20 | 33,100.00 | 33,650.00 | 32,850.00 | 33,200.00 | 33,112.49 | 8,811 |
| 2025-11-19 | 33,500.00 | 34,800.00 | 32,050.00 | 32,400.00 | 32,314.60 | 16,436 |
| 2025-11-18 | 35,150.00 | 35,600.00 | 33,300.00 | 33,350.00 | 33,262.09 | 22,216 |
| 2025-11-17 | 35,950.00 | 38,000.00 | 35,200.00 | 35,300.00 | 35,206.95 | 18,469 |
| 2025-11-14 | 36,750.00 | 37,300.00 | 35,800.00 | 35,800.00 | 35,705.63 | 16,808 |
| 2025-11-13 | 37,000.00 | 38,250.00 | 36,550.00 | 37,800.00 | 37,700.36 | 20,721 |
| 2025-11-12 | 36,650.00 | 37,450.00 | 36,100.00 | 36,950.00 | 36,852.60 | 16,007 |
| 2025-11-11 | 37,250.00 | 37,850.00 | 35,750.00 | 36,100.00 | 36,004.84 | 18,672 |
| 2025-11-10 | 35,450.00 | 36,600.00 | 34,800.00 | 36,400.00 | 36,304.05 | 17,148 |
| 2025-11-07 | 36,400.00 | 36,950.00 | 34,850.00 | 35,550.00 | 35,456.29 | 23,896 |
| 2025-11-06 | 38,300.00 | 38,300.00 | 36,950.00 | 37,200.00 | 37,101.94 | 26,808 |
| 2025-11-05 | 37,400.00 | 37,650.00 | 35,150.00 | 36,400.00 | 36,304.05 | 39,281 |
| 2025-11-04 | 39,400.00 | 40,100.00 | 37,900.00 | 38,200.00 | 38,099.31 | 33,438 |
| 2025-11-03 | 38,600.00 | 38,650.00 | 37,100.00 | 38,150.00 | 38,049.44 | 40,095 |
| 2025-10-31 | 38,300.00 | 39,200.00 | 37,800.00 | 38,000.00 | 37,899.84 | 33,042 |
| 2025-10-30 | 40,600.00 | 41,000.00 | 38,350.00 | 38,750.00 | 38,647.86 | 51,456 |
| 2025-10-29 | 42,000.00 | 42,000.00 | 40,600.00 | 40,850.00 | 40,742.32 | 32,278 |
| 2025-10-28 | 41,700.00 | 42,600.00 | 40,400.00 | 42,250.00 | 42,138.63 | 52,908 |
| 2025-10-27 | 43,900.00 | 43,900.00 | 40,600.00 | 42,200.00 | 42,088.76 | 113,366 |
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.