Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 34,300.00 | 35,050.00 | 34,000.00 | 34,550.00 | 34,458.93 | 17,621 |
| 2025-04-24 | 34,400.00 | 34,400.00 | 33,350.00 | 33,800.00 | 33,710.91 | 12,853 |
| 2025-04-23 | 32,900.00 | 34,050.00 | 32,900.00 | 34,050.00 | 33,960.25 | 20,188 |
| 2025-04-22 | 32,050.00 | 32,900.00 | 32,000.00 | 32,250.00 | 32,164.99 | 9,416 |
| 2025-04-21 | 32,750.00 | 33,300.00 | 32,300.00 | 32,350.00 | 32,264.73 | 10,123 |
| 2025-04-18 | 32,250.00 | 32,750.00 | 31,950.00 | 32,750.00 | 32,663.67 | 9,818 |
| 2025-04-17 | 31,900.00 | 32,550.00 | 31,700.00 | 32,250.00 | 32,164.99 | 10,160 |
| 2025-04-16 | 32,600.00 | 33,250.00 | 31,800.00 | 31,900.00 | 31,815.91 | 21,393 |
| 2025-04-15 | 32,900.00 | 33,450.00 | 32,500.00 | 33,050.00 | 32,962.88 | 18,082 |
| 2025-04-14 | 32,950.00 | 33,350.00 | 32,550.00 | 33,050.00 | 32,962.88 | 18,149 |
| 2025-04-11 | 31,100.00 | 32,450.00 | 30,900.00 | 32,400.00 | 32,314.60 | 14,527 |
| 2025-04-10 | 30,900.00 | 32,000.00 | 30,650.00 | 32,000.00 | 31,915.65 | 24,509 |
| 2025-04-09 | 29,550.00 | 30,650.00 | 28,750.00 | 29,100.00 | 29,023.29 | 24,027 |
| 2025-04-08 | 30,950.00 | 31,300.00 | 29,900.00 | 29,950.00 | 29,871.05 | 21,696 |
| 2025-04-07 | 31,050.00 | 31,700.00 | 30,500.00 | 30,500.00 | 30,419.60 | 23,393 |
| 2025-04-04 | 31,250.00 | 33,100.00 | 30,750.00 | 32,450.00 | 32,364.46 | 36,001 |
| 2025-04-03 | 31,200.00 | 32,450.00 | 31,200.00 | 32,050.00 | 31,965.52 | 19,276 |
| 2025-04-02 | 31,700.00 | 32,750.00 | 31,300.00 | 32,650.00 | 32,563.94 | 27,852 |
| 2025-04-01 | 31,250.00 | 32,150.00 | 31,050.00 | 31,700.00 | 31,616.44 | 21,495 |
| 2025-03-31 | 32,400.00 | 32,950.00 | 30,900.00 | 31,250.00 | 31,167.63 | 40,545 |
| 2025-03-28 | 34,500.00 | 34,750.00 | 33,350.00 | 33,500.00 | 33,411.70 | 31,510 |
| 2025-03-27 | 35,000.00 | 35,400.00 | 34,800.00 | 34,800.00 | 34,708.27 | 20,119 |
| 2025-03-26 | 35,100.00 | 35,900.00 | 34,950.00 | 35,550.00 | 35,456.29 | 19,685 |
| 2025-03-25 | 35,600.00 | 36,300.00 | 35,000.00 | 35,100.00 | 35,007.48 | 23,087 |
| 2025-03-24 | 36,400.00 | 36,750.00 | 35,300.00 | 35,500.00 | 35,406.43 | 26,762 |
| 2025-03-21 | 38,000.00 | 38,050.00 | 36,100.00 | 36,300.00 | 36,204.32 | 75,490 |
| 2025-03-20 | 37,550.00 | 38,650.00 | 37,050.00 | 37,650.00 | 37,550.76 | 32,436 |
| 2025-03-19 | 37,200.00 | 37,900.00 | 36,900.00 | 37,000.00 | 36,902.47 | 15,515 |
| 2025-03-18 | 37,500.00 | 38,500.00 | 37,300.00 | 37,300.00 | 37,201.68 | 16,009 |
| 2025-03-17 | 37,700.00 | 38,000.00 | 37,250.00 | 37,500.00 | 37,401.15 | 12,491 |
| 2025-03-14 | 37,750.00 | 38,550.00 | 37,200.00 | 37,400.00 | 37,301.42 | 30,530 |
| 2025-03-13 | 39,150.00 | 39,800.00 | 37,400.00 | 37,400.00 | 37,301.42 | 44,381 |
| 2025-03-12 | 37,200.00 | 38,700.00 | 37,000.00 | 38,600.00 | 38,498.25 | 34,305 |
| 2025-03-11 | 36,550.00 | 37,500.00 | 36,250.00 | 37,100.00 | 37,002.21 | 39,068 |
| 2025-03-10 | 37,150.00 | 39,200.00 | 36,000.00 | 38,350.00 | 38,248.91 | 42,311 |
| 2025-03-07 | 36,650.00 | 37,700.00 | 36,100.00 | 37,150.00 | 37,052.08 | 28,870 |
| 2025-03-06 | 38,100.00 | 39,350.00 | 36,500.00 | 36,650.00 | 36,553.39 | 49,676 |
| 2025-03-05 | 37,300.00 | 38,400.00 | 37,300.00 | 38,100.00 | 37,999.57 | 25,865 |
| 2025-03-04 | 38,750.00 | 38,800.00 | 37,300.00 | 37,300.00 | 37,201.68 | 35,691 |
| 2025-02-28 | 40,000.00 | 40,400.00 | 38,700.00 | 39,150.00 | 39,046.80 | 45,732 |
| 2025-02-27 | 42,400.00 | 42,400.00 | 40,650.00 | 40,950.00 | 40,842.06 | 49,311 |
| 2025-02-26 | 41,150.00 | 42,850.00 | 40,800.00 | 42,400.00 | 42,288.24 | 69,295 |
| 2025-02-25 | 44,000.00 | 44,000.00 | 41,700.00 | 41,700.00 | 41,590.08 | 69,032 |
| 2025-02-24 | 41,950.00 | 44,550.00 | 41,800.00 | 44,000.00 | 43,884.02 | 152,376 |
| 2025-02-21 | 39,800.00 | 43,150.00 | 39,400.00 | 42,700.00 | 42,587.45 | 135,110 |
| 2025-02-20 | 40,300.00 | 40,850.00 | 39,250.00 | 39,300.00 | 39,196.41 | 77,001 |
| 2025-02-19 | 38,700.00 | 41,400.00 | 38,700.00 | 40,300.00 | 40,193.77 | 106,949 |
| 2025-02-18 | 39,550.00 | 39,650.00 | 38,550.00 | 38,700.00 | 38,597.99 | 41,448 |
| 2025-02-17 | 39,200.00 | 40,500.00 | 37,350.00 | 39,500.00 | 39,395.88 | 88,290 |
| 2025-02-14 | 38,650.00 | 39,550.00 | 37,400.00 | 38,500.00 | 38,398.52 | 97,307 |
| 2025-02-13 | 35,600.00 | 37,500.00 | 35,600.00 | 37,300.00 | 37,201.68 | 43,666 |
| 2025-02-12 | 36,250.00 | 36,350.00 | 35,250.00 | 35,350.00 | 35,256.82 | 19,805 |
| 2025-02-11 | 36,400.00 | 37,700.00 | 35,400.00 | 36,000.00 | 35,905.11 | 41,801 |
| 2025-02-10 | 34,850.00 | 36,250.00 | 33,900.00 | 36,100.00 | 36,004.84 | 39,184 |
| 2025-02-07 | 35,600.00 | 36,700.00 | 34,850.00 | 35,250.00 | 35,157.08 | 28,872 |
| 2025-02-06 | 35,900.00 | 36,450.00 | 35,200.00 | 35,450.00 | 35,356.56 | 20,879 |
| 2025-02-05 | 33,450.00 | 36,700.00 | 33,450.00 | 35,900.00 | 35,805.37 | 58,799 |
| 2025-02-04 | 33,850.00 | 34,350.00 | 33,450.00 | 33,750.00 | 33,661.04 | 22,513 |
| 2025-02-03 | 35,150.00 | 35,250.00 | 33,100.00 | 33,100.00 | 33,012.75 | 41,743 |
| 2025-01-31 | 35,550.00 | 36,250.00 | 35,100.00 | 36,150.00 | 36,054.71 | 15,367 |
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.