Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 36,250.00 | 36,400.00 | 35,450.00 | 35,900.00 | 35,805.37 | 13,496 |
| 2025-01-23 | 37,250.00 | 37,250.00 | 35,900.00 | 35,900.00 | 35,805.37 | 24,720 |
| 2025-01-22 | 36,450.00 | 37,900.00 | 36,450.00 | 37,250.00 | 37,151.81 | 23,433 |
| 2025-01-21 | 38,750.00 | 39,050.00 | 35,650.00 | 36,400.00 | 36,304.05 | 55,283 |
| 2025-01-20 | 38,500.00 | 39,650.00 | 38,000.00 | 39,300.00 | 39,196.41 | 59,364 |
| 2025-01-17 | 38,400.00 | 39,050.00 | 37,900.00 | 38,050.00 | 37,949.70 | 22,150 |
| 2025-01-16 | 39,200.00 | 39,850.00 | 38,750.00 | 38,850.00 | 38,747.59 | 23,800 |
| 2025-01-15 | 40,600.00 | 40,600.00 | 38,500.00 | 38,600.00 | 38,498.25 | 32,352 |
| 2025-01-14 | 37,750.00 | 40,150.00 | 37,750.00 | 39,950.00 | 39,844.70 | 46,106 |
| 2025-01-13 | 38,200.00 | 39,100.00 | 37,700.00 | 37,750.00 | 37,650.49 | 18,523 |
| 2025-01-10 | 39,700.00 | 39,700.00 | 38,350.00 | 38,550.00 | 38,448.39 | 22,200 |
| 2025-01-09 | 39,000.00 | 39,900.00 | 38,150.00 | 39,700.00 | 39,595.35 | 27,990 |
| 2025-01-08 | 38,000.00 | 39,250.00 | 37,800.00 | 39,100.00 | 38,996.94 | 26,819 |
| 2025-01-07 | 38,400.00 | 39,650.00 | 38,000.00 | 38,050.00 | 37,949.70 | 29,786 |
| 2025-01-06 | 37,500.00 | 39,000.00 | 37,500.00 | 38,250.00 | 38,149.18 | 35,271 |
| 2025-01-03 | 35,500.00 | 38,450.00 | 35,500.00 | 37,500.00 | 37,401.15 | 40,416 |
| 2025-01-02 | 34,900.00 | 35,900.00 | 34,400.00 | 35,800.00 | 35,705.63 | 19,102 |
| 2024-12-30 | 36,000.00 | 36,350.00 | 34,900.00 | 35,450.00 | 35,356.56 | 12,218 |
| 2024-12-27 | 36,000.00 | 36,250.00 | 34,850.00 | 35,350.00 | 35,256.82 | 23,064 |
| 2024-12-26 | 37,200.00 | 37,650.00 | 35,850.00 | 36,050.00 | 35,755.50 | 16,291 |
| 2024-12-24 | 37,100.00 | 39,000.00 | 36,800.00 | 37,100.00 | 36,796.92 | 25,616 |
| 2024-12-23 | 35,800.00 | 37,250.00 | 35,700.00 | 36,800.00 | 36,499.38 | 20,999 |
| 2024-12-20 | 36,750.00 | 37,100.00 | 35,650.00 | 35,800.00 | 35,507.54 | 15,591 |
| 2024-12-19 | 37,500.00 | 38,300.00 | 36,700.00 | 37,100.00 | 36,796.92 | 13,674 |
| 2024-12-18 | 37,250.00 | 38,500.00 | 37,200.00 | 38,300.00 | 37,987.12 | 16,786 |
| 2024-12-17 | 39,400.00 | 39,400.00 | 36,850.00 | 37,150.00 | 36,846.52 | 31,575 |
| 2024-12-16 | 39,250.00 | 39,950.00 | 38,500.00 | 38,750.00 | 38,433.45 | 26,060 |
| 2024-12-13 | 38,600.00 | 40,000.00 | 38,350.00 | 38,900.00 | 38,582.22 | 33,987 |
| 2024-12-12 | 38,400.00 | 39,100.00 | 37,500.00 | 38,600.00 | 38,284.67 | 28,675 |
| 2024-12-11 | 37,000.00 | 39,250.00 | 37,000.00 | 38,350.00 | 38,036.71 | 22,083 |
| 2024-12-10 | 35,250.00 | 37,400.00 | 35,250.00 | 37,000.00 | 36,697.74 | 25,508 |
| 2024-12-09 | 37,650.00 | 37,750.00 | 35,100.00 | 35,200.00 | 34,912.45 | 37,402 |
| 2024-12-06 | 38,050.00 | 39,000.00 | 36,600.00 | 37,950.00 | 37,639.98 | 38,007 |
| 2024-12-05 | 39,700.00 | 40,200.00 | 38,400.00 | 38,400.00 | 38,086.31 | 29,355 |
| 2024-12-04 | 39,300.00 | 40,450.00 | 39,200.00 | 39,700.00 | 39,375.69 | 30,327 |
| 2024-12-03 | 41,500.00 | 41,700.00 | 40,400.00 | 40,750.00 | 40,417.11 | 17,930 |
| 2024-12-02 | 41,450.00 | 42,250.00 | 40,650.00 | 40,700.00 | 40,367.52 | 25,352 |
| 2024-11-29 | 42,850.00 | 42,900.00 | 40,850.00 | 41,050.00 | 40,714.66 | 24,389 |
| 2024-11-28 | 42,750.00 | 43,600.00 | 42,600.00 | 43,250.00 | 42,896.68 | 14,547 |
| 2024-11-27 | 44,750.00 | 44,750.00 | 42,800.00 | 42,800.00 | 42,450.36 | 17,628 |
| 2024-11-26 | 45,400.00 | 46,100.00 | 43,200.00 | 44,200.00 | 43,838.92 | 25,555 |
| 2024-11-25 | 43,900.00 | 45,850.00 | 43,900.00 | 45,350.00 | 44,979.53 | 21,702 |
| 2024-11-22 | 42,650.00 | 45,000.00 | 42,650.00 | 43,650.00 | 43,293.42 | 28,314 |
| 2024-11-21 | 41,800.00 | 43,200.00 | 41,750.00 | 42,500.00 | 42,152.81 | 28,647 |
| 2024-11-20 | 43,400.00 | 43,400.00 | 41,400.00 | 42,200.00 | 41,855.26 | 19,060 |
| 2024-11-19 | 42,400.00 | 43,200.00 | 41,200.00 | 42,400.00 | 42,053.63 | 17,170 |
| 2024-11-18 | 40,000.00 | 42,900.00 | 40,000.00 | 42,400.00 | 42,053.63 | 32,811 |
| 2024-11-15 | 42,550.00 | 43,800.00 | 38,650.00 | 40,800.00 | 40,466.70 | 97,090 |
| 2024-11-14 | 45,600.00 | 46,850.00 | 44,200.00 | 44,300.00 | 43,938.11 | 37,919 |
| 2024-11-13 | 47,100.00 | 48,650.00 | 45,500.00 | 45,500.00 | 45,128.30 | 36,479 |
| 2024-11-12 | 48,850.00 | 49,200.00 | 46,400.00 | 48,250.00 | 47,855.84 | 44,988 |
| 2024-11-11 | 52,500.00 | 52,800.00 | 48,800.00 | 48,850.00 | 48,450.94 | 42,048 |
| 2024-11-08 | 52,800.00 | 55,000.00 | 52,300.00 | 52,400.00 | 51,971.94 | 28,260 |
| 2024-11-07 | 54,200.00 | 54,400.00 | 51,200.00 | 52,800.00 | 52,368.67 | 36,748 |
| 2024-11-06 | 59,600.00 | 59,600.00 | 53,500.00 | 54,000.00 | 53,558.87 | 59,421 |
| 2024-11-05 | 56,800.00 | 60,000.00 | 55,800.00 | 58,500.00 | 58,022.11 | 46,067 |
| 2024-11-04 | 54,200.00 | 57,800.00 | 54,100.00 | 57,000.00 | 56,534.36 | 34,083 |
| 2024-11-01 | 54,100.00 | 55,300.00 | 53,400.00 | 54,400.00 | 53,955.60 | 18,077 |
| 2024-10-31 | 53,700.00 | 56,000.00 | 53,200.00 | 55,200.00 | 54,749.06 | 27,067 |
| 2024-10-30 | 55,300.00 | 57,500.00 | 54,500.00 | 55,200.00 | 54,749.06 | 23,028 |
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.