Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 32,000.00 | 32,700.00 | 31,500.00 | 31,700.00 | 31,616.44 | 25,716 |
| 2025-07-24 | 31,650.00 | 32,400.00 | 31,450.00 | 31,950.00 | 31,865.78 | 24,684 |
| 2025-07-23 | 31,850.00 | 32,100.00 | 30,550.00 | 31,650.00 | 31,566.57 | 17,518 |
| 2025-07-22 | 32,400.00 | 32,600.00 | 30,950.00 | 31,200.00 | 31,117.76 | 26,686 |
| 2025-07-21 | 30,500.00 | 32,250.00 | 30,200.00 | 32,200.00 | 32,115.12 | 60,483 |
| 2025-07-18 | 29,150.00 | 30,500.00 | 29,150.00 | 30,100.00 | 30,020.66 | 39,208 |
| 2025-07-17 | 29,200.00 | 29,200.00 | 28,750.00 | 28,850.00 | 28,773.95 | 10,390 |
| 2025-07-16 | 29,250.00 | 29,300.00 | 28,750.00 | 28,800.00 | 28,724.09 | 8,531 |
| 2025-07-15 | 29,650.00 | 29,700.00 | 29,150.00 | 29,250.00 | 29,172.90 | 9,357 |
| 2025-07-14 | 30,000.00 | 30,000.00 | 29,100.00 | 29,650.00 | 29,571.85 | 12,137 |
| 2025-07-11 | 29,050.00 | 29,800.00 | 28,800.00 | 29,600.00 | 29,521.98 | 20,127 |
| 2025-07-10 | 28,750.00 | 28,900.00 | 28,300.00 | 28,450.00 | 28,375.01 | 10,742 |
| 2025-07-09 | 29,300.00 | 29,300.00 | 28,400.00 | 28,600.00 | 28,524.61 | 8,579 |
| 2025-07-08 | 28,750.00 | 29,250.00 | 28,450.00 | 28,650.00 | 28,574.48 | 9,718 |
| 2025-07-07 | 30,050.00 | 30,050.00 | 28,900.00 | 28,950.00 | 28,873.69 | 12,985 |
| 2025-07-04 | 30,350.00 | 30,350.00 | 29,600.00 | 29,800.00 | 29,721.45 | 12,781 |
| 2025-07-03 | 29,500.00 | 30,550.00 | 29,300.00 | 30,250.00 | 30,170.26 | 33,935 |
| 2025-07-02 | 28,900.00 | 29,500.00 | 28,200.00 | 29,500.00 | 29,422.24 | 11,368 |
| 2025-07-01 | 28,600.00 | 29,250.00 | 28,150.00 | 28,500.00 | 28,424.88 | 10,579 |
| 2025-06-30 | 28,200.00 | 28,850.00 | 28,000.00 | 28,250.00 | 28,175.54 | 13,449 |
| 2025-06-27 | 29,700.00 | 29,700.00 | 28,250.00 | 28,250.00 | 28,175.54 | 19,231 |
| 2025-06-26 | 30,600.00 | 30,600.00 | 29,200.00 | 29,600.00 | 29,521.98 | 23,964 |
| 2025-06-25 | 29,650.00 | 29,950.00 | 28,900.00 | 29,900.00 | 29,821.19 | 27,226 |
| 2025-06-24 | 28,000.00 | 29,600.00 | 27,650.00 | 29,400.00 | 29,322.50 | 40,501 |
| 2025-06-23 | 27,400.00 | 27,400.00 | 26,450.00 | 27,050.00 | 26,978.70 | 16,543 |
| 2025-06-20 | 26,350.00 | 28,000.00 | 26,150.00 | 27,650.00 | 27,577.12 | 26,480 |
| 2025-06-19 | 26,800.00 | 26,850.00 | 26,100.00 | 26,300.00 | 26,230.68 | 13,051 |
| 2025-06-18 | 26,500.00 | 27,000.00 | 26,300.00 | 26,400.00 | 26,330.41 | 18,132 |
| 2025-06-17 | 27,250.00 | 27,650.00 | 26,400.00 | 26,450.00 | 26,380.28 | 24,074 |
| 2025-06-16 | 27,600.00 | 27,600.00 | 26,400.00 | 26,750.00 | 26,679.49 | 29,950 |
| 2025-06-13 | 29,000.00 | 29,000.00 | 27,350.00 | 27,600.00 | 27,527.25 | 43,336 |
| 2025-06-12 | 28,850.00 | 30,100.00 | 28,350.00 | 28,950.00 | 28,873.69 | 124,806 |
| 2025-06-11 | 28,700.00 | 29,500.00 | 28,700.00 | 28,850.00 | 28,773.95 | 16,878 |
| 2025-06-10 | 28,850.00 | 29,250.00 | 28,550.00 | 28,650.00 | 28,574.48 | 13,916 |
| 2025-06-09 | 29,750.00 | 29,750.00 | 28,350.00 | 28,800.00 | 28,724.09 | 22,650 |
| 2025-06-05 | 28,750.00 | 30,000.00 | 28,100.00 | 29,600.00 | 29,521.98 | 23,709 |
| 2025-06-04 | 28,350.00 | 28,900.00 | 28,050.00 | 28,500.00 | 28,424.88 | 20,494 |
| 2025-06-02 | 27,550.00 | 28,550.00 | 27,350.00 | 27,650.00 | 27,577.12 | 14,857 |
| 2025-05-30 | 27,800.00 | 28,250.00 | 27,050.00 | 27,450.00 | 27,377.64 | 16,084 |
| 2025-05-29 | 27,950.00 | 28,250.00 | 27,150.00 | 28,000.00 | 27,926.19 | 15,752 |
| 2025-05-28 | 25,800.00 | 27,800.00 | 25,750.00 | 27,800.00 | 27,726.72 | 40,458 |
| 2025-05-27 | 26,800.00 | 26,800.00 | 25,500.00 | 25,550.00 | 25,482.65 | 21,417 |
| 2025-05-26 | 26,050.00 | 27,250.00 | 26,050.00 | 26,750.00 | 26,679.49 | 19,351 |
| 2025-05-23 | 27,350.00 | 27,400.00 | 26,150.00 | 26,250.00 | 26,180.81 | 20,507 |
| 2025-05-22 | 27,050.00 | 27,500.00 | 26,300.00 | 27,150.00 | 27,078.43 | 19,816 |
| 2025-05-21 | 27,300.00 | 27,950.00 | 27,100.00 | 27,200.00 | 27,128.30 | 20,984 |
| 2025-05-20 | 29,550.00 | 29,550.00 | 27,550.00 | 27,600.00 | 27,527.25 | 38,400 |
| 2025-05-19 | 29,100.00 | 29,550.00 | 28,800.00 | 29,100.00 | 29,023.29 | 24,638 |
| 2025-05-16 | 30,850.00 | 30,850.00 | 29,250.00 | 29,550.00 | 29,472.11 | 24,552 |
| 2025-05-15 | 31,850.00 | 31,850.00 | 30,850.00 | 30,900.00 | 30,818.55 | 17,186 |
| 2025-05-14 | 32,800.00 | 32,850.00 | 31,200.00 | 31,700.00 | 31,616.44 | 27,879 |
| 2025-05-13 | 34,300.00 | 34,300.00 | 32,350.00 | 32,500.00 | 32,414.33 | 26,918 |
| 2025-05-12 | 33,550.00 | 34,000.00 | 33,100.00 | 33,850.00 | 33,760.77 | 18,217 |
| 2025-05-09 | 34,450.00 | 34,500.00 | 33,200.00 | 33,200.00 | 33,112.49 | 13,624 |
| 2025-05-08 | 33,950.00 | 34,550.00 | 33,950.00 | 34,450.00 | 34,359.19 | 10,643 |
| 2025-05-07 | 34,000.00 | 34,300.00 | 33,350.00 | 33,950.00 | 33,860.51 | 14,469 |
| 2025-05-02 | 33,200.00 | 33,850.00 | 32,850.00 | 33,450.00 | 33,361.83 | 9,133 |
| 2025-04-30 | 34,200.00 | 34,350.00 | 33,000.00 | 33,600.00 | 33,511.43 | 11,459 |
| 2025-04-29 | 34,450.00 | 35,200.00 | 34,050.00 | 34,300.00 | 34,209.59 | 11,602 |
| 2025-04-28 | 34,650.00 | 35,500.00 | 34,400.00 | 34,450.00 | 34,359.19 | 25,409 |
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.