Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 43,900.00 | 43,900.00 | 40,600.00 | 42,200.00 | 42,088.76 | 113,366 |
| 2025-10-24 | 36,700.00 | 40,400.00 | 36,650.00 | 40,400.00 | 40,293.51 | 99,128 |
| 2025-10-23 | 36,850.00 | 37,300.00 | 36,100.00 | 36,200.00 | 36,104.58 | 28,335 |
| 2025-10-22 | 37,050.00 | 38,050.00 | 36,550.00 | 37,500.00 | 37,401.15 | 49,111 |
| 2025-10-21 | 36,000.00 | 38,200.00 | 35,250.00 | 36,350.00 | 36,254.18 | 80,237 |
| 2025-10-20 | 35,350.00 | 36,050.00 | 34,150.00 | 35,950.00 | 35,855.24 | 40,722 |
| 2025-10-17 | 35,500.00 | 36,750.00 | 34,300.00 | 36,000.00 | 35,905.11 | 96,342 |
| 2025-10-16 | 34,300.00 | 36,200.00 | 34,100.00 | 35,050.00 | 34,957.61 | 98,944 |
| 2025-10-15 | 33,750.00 | 34,550.00 | 33,050.00 | 34,500.00 | 34,409.06 | 29,919 |
| 2025-10-14 | 32,050.00 | 34,150.00 | 32,050.00 | 33,550.00 | 33,461.57 | 41,747 |
| 2025-10-13 | 30,750.00 | 32,350.00 | 30,350.00 | 32,150.00 | 32,065.26 | 19,529 |
| 2025-10-10 | 31,700.00 | 31,950.00 | 30,800.00 | 31,250.00 | 31,167.63 | 17,301 |
| 2025-10-02 | 31,900.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,815.91 | 7,456 |
| 2025-10-01 | 32,050.00 | 32,200.00 | 31,650.00 | 31,700.00 | 31,616.44 | 6,507 |
| 2025-09-30 | 32,250.00 | 32,800.00 | 31,500.00 | 31,750.00 | 31,666.31 | 9,151 |
| 2025-09-29 | 32,450.00 | 32,650.00 | 31,900.00 | 32,300.00 | 32,214.86 | 11,481 |
| 2025-09-26 | 33,800.00 | 34,000.00 | 32,350.00 | 32,500.00 | 32,414.33 | 25,347 |
| 2025-09-25 | 33,000.00 | 34,500.00 | 32,950.00 | 34,100.00 | 34,010.12 | 27,471 |
| 2025-09-24 | 34,150.00 | 34,350.00 | 32,050.00 | 32,200.00 | 32,115.12 | 16,709 |
| 2025-09-23 | 33,450.00 | 33,600.00 | 32,700.00 | 33,450.00 | 33,361.83 | 16,077 |
| 2025-09-22 | 34,200.00 | 34,450.00 | 33,100.00 | 33,100.00 | 33,012.75 | 18,998 |
| 2025-09-19 | 35,200.00 | 35,200.00 | 33,850.00 | 34,050.00 | 33,960.25 | 15,975 |
| 2025-09-18 | 34,900.00 | 35,500.00 | 34,250.00 | 34,900.00 | 34,808.01 | 29,532 |
| 2025-09-17 | 33,950.00 | 34,800.00 | 33,500.00 | 34,000.00 | 33,910.38 | 37,745 |
| 2025-09-16 | 35,000.00 | 35,000.00 | 33,000.00 | 33,100.00 | 33,012.75 | 22,375 |
| 2025-09-15 | 33,300.00 | 34,750.00 | 33,000.00 | 33,850.00 | 33,760.77 | 50,085 |
| 2025-09-12 | 30,700.00 | 32,400.00 | 30,700.00 | 32,000.00 | 31,915.65 | 20,820 |
| 2025-09-11 | 30,300.00 | 30,800.00 | 30,300.00 | 30,400.00 | 30,319.87 | 6,791 |
| 2025-09-10 | 30,650.00 | 30,950.00 | 30,050.00 | 30,250.00 | 30,170.26 | 9,914 |
| 2025-09-09 | 30,800.00 | 30,875.00 | 30,400.00 | 30,700.00 | 30,619.08 | 7,225 |
| 2025-09-08 | 29,700.00 | 30,850.00 | 29,700.00 | 30,500.00 | 30,419.60 | 12,113 |
| 2025-09-05 | 29,500.00 | 29,950.00 | 29,350.00 | 29,550.00 | 29,472.11 | 5,686 |
| 2025-09-04 | 29,700.00 | 30,100.00 | 29,500.00 | 29,650.00 | 29,571.85 | 6,516 |
| 2025-09-03 | 29,400.00 | 29,700.00 | 29,200.00 | 29,400.00 | 29,322.50 | 4,389 |
| 2025-09-02 | 29,300.00 | 29,950.00 | 29,200.00 | 29,400.00 | 29,322.50 | 10,006 |
| 2025-09-01 | 29,900.00 | 30,200.00 | 29,450.00 | 29,550.00 | 29,472.11 | 10,304 |
| 2025-08-29 | 31,050.00 | 31,250.00 | 30,000.00 | 30,150.00 | 30,070.53 | 12,821 |
| 2025-08-28 | 31,950.00 | 31,950.00 | 30,750.00 | 31,050.00 | 30,968.15 | 12,261 |
| 2025-08-27 | 31,750.00 | 31,950.00 | 31,400.00 | 31,700.00 | 31,616.44 | 10,410 |
| 2025-08-26 | 31,500.00 | 32,450.00 | 31,500.00 | 31,700.00 | 31,616.44 | 11,968 |
| 2025-08-25 | 31,800.00 | 32,350.00 | 31,800.00 | 32,000.00 | 31,915.65 | 8,292 |
| 2025-08-22 | 31,800.00 | 32,200.00 | 31,200.00 | 31,450.00 | 31,367.10 | 9,000 |
| 2025-08-21 | 32,650.00 | 32,650.00 | 31,650.00 | 31,750.00 | 31,666.31 | 10,755 |
| 2025-08-20 | 31,400.00 | 32,550.00 | 31,200.00 | 31,700.00 | 31,616.44 | 11,695 |
| 2025-08-19 | 32,850.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,314.60 | 15,055 |
| 2025-08-18 | 34,350.00 | 34,350.00 | 32,800.00 | 32,800.00 | 32,713.54 | 20,025 |
| 2025-08-14 | 34,400.00 | 35,400.00 | 34,200.00 | 34,800.00 | 34,708.27 | 28,181 |
| 2025-08-13 | 34,750.00 | 34,750.00 | 33,700.00 | 34,200.00 | 34,109.85 | 16,587 |
| 2025-08-12 | 34,150.00 | 34,800.00 | 33,600.00 | 33,600.00 | 33,511.43 | 26,057 |
| 2025-08-11 | 33,100.00 | 34,600.00 | 32,400.00 | 34,150.00 | 34,059.98 | 43,667 |
| 2025-08-08 | 33,450.00 | 33,450.00 | 32,650.00 | 32,850.00 | 32,763.41 | 15,294 |
| 2025-08-07 | 33,400.00 | 33,500.00 | 32,800.00 | 33,200.00 | 33,112.49 | 16,590 |
| 2025-08-06 | 32,300.00 | 34,500.00 | 32,200.00 | 33,500.00 | 33,411.70 | 49,937 |
| 2025-08-05 | 30,400.00 | 32,550.00 | 30,400.00 | 32,300.00 | 32,214.86 | 34,045 |
| 2025-08-04 | 30,500.00 | 30,650.00 | 29,950.00 | 30,200.00 | 30,120.40 | 9,845 |
| 2025-08-01 | 31,550.00 | 31,600.00 | 30,200.00 | 30,250.00 | 30,170.26 | 33,332 |
| 2025-07-31 | 33,300.00 | 33,300.00 | 31,500.00 | 31,950.00 | 31,865.78 | 23,385 |
| 2025-07-30 | 31,000.00 | 33,200.00 | 30,900.00 | 32,450.00 | 32,364.46 | 32,145 |
| 2025-07-29 | 31,950.00 | 31,950.00 | 31,050.00 | 31,350.00 | 31,267.36 | 17,606 |
| 2025-07-28 | 32,100.00 | 32,800.00 | 31,400.00 | 32,350.00 | 32,264.73 | 32,852 |
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.