Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 57,100.00 | 57,300.00 | 54,600.00 | 56,400.00 | 55,939.26 | 33,995 |
| 2024-10-28 | 51,600.00 | 58,500.00 | 51,600.00 | 57,000.00 | 56,534.36 | 71,934 |
| 2024-10-25 | 53,300.00 | 54,500.00 | 50,800.00 | 51,500.00 | 51,079.29 | 26,180 |
| 2024-10-24 | 53,000.00 | 53,800.00 | 51,100.00 | 52,000.00 | 51,575.20 | 21,667 |
| 2024-10-23 | 50,200.00 | 53,000.00 | 49,350.00 | 52,400.00 | 51,971.94 | 28,060 |
| 2024-10-22 | 52,400.00 | 53,800.00 | 50,100.00 | 50,300.00 | 49,889.09 | 30,761 |
| 2024-10-21 | 52,800.00 | 53,800.00 | 52,100.00 | 52,800.00 | 52,368.67 | 20,209 |
| 2024-10-18 | 54,700.00 | 55,300.00 | 52,100.00 | 53,200.00 | 52,765.40 | 35,216 |
| 2024-10-17 | 56,200.00 | 57,500.00 | 54,800.00 | 55,100.00 | 54,649.88 | 22,719 |
| 2024-10-16 | 56,800.00 | 58,800.00 | 55,600.00 | 56,700.00 | 56,236.81 | 28,339 |
| 2024-10-15 | 57,200.00 | 57,900.00 | 55,100.00 | 56,400.00 | 55,939.26 | 25,166 |
| 2024-10-14 | 57,600.00 | 58,700.00 | 56,500.00 | 57,100.00 | 56,633.54 | 31,491 |
| 2024-10-11 | 61,600.00 | 62,800.00 | 58,200.00 | 59,100.00 | 58,617.20 | 52,392 |
| 2024-10-10 | 64,600.00 | 64,600.00 | 61,200.00 | 61,600.00 | 61,096.78 | 59,815 |
| 2024-10-08 | 61,200.00 | 64,100.00 | 59,400.00 | 64,000.00 | 63,477.18 | 73,107 |
| 2024-10-07 | 56,900.00 | 62,500.00 | 56,900.00 | 61,400.00 | 60,898.41 | 75,586 |
| 2024-10-04 | 58,700.00 | 58,700.00 | 56,300.00 | 56,500.00 | 56,038.44 | 23,330 |
| 2024-10-02 | 57,300.00 | 59,600.00 | 56,900.00 | 57,900.00 | 57,427.01 | 37,779 |
| 2024-09-30 | 62,300.00 | 62,900.00 | 58,500.00 | 58,600.00 | 58,121.29 | 55,418 |
| 2024-09-27 | 60,100.00 | 62,600.00 | 59,100.00 | 61,000.00 | 60,501.68 | 75,887 |
| 2024-09-26 | 58,500.00 | 59,900.00 | 57,000.00 | 59,900.00 | 59,410.67 | 65,916 |
| 2024-09-25 | 54,000.00 | 61,600.00 | 53,000.00 | 57,800.00 | 57,327.82 | 208,115 |
| 2024-09-24 | 51,400.00 | 53,900.00 | 51,200.00 | 53,400.00 | 52,963.77 | 54,817 |
| 2024-09-23 | 47,400.00 | 51,700.00 | 47,400.00 | 51,400.00 | 50,980.11 | 44,195 |
| 2024-09-20 | 48,350.00 | 49,500.00 | 47,400.00 | 47,400.00 | 47,012.78 | 22,027 |
| 2024-09-19 | 48,250.00 | 49,000.00 | 47,200.00 | 47,900.00 | 47,508.70 | 15,844 |
| 2024-09-13 | 48,750.00 | 49,200.00 | 47,250.00 | 48,200.00 | 47,806.25 | 14,861 |
| 2024-09-12 | 47,200.00 | 48,950.00 | 47,100.00 | 48,200.00 | 47,806.25 | 24,580 |
| 2024-09-11 | 45,100.00 | 47,550.00 | 45,050.00 | 47,000.00 | 46,616.05 | 22,886 |
| 2024-09-10 | 46,400.00 | 47,500.00 | 45,050.00 | 45,100.00 | 44,731.57 | 20,784 |
| 2024-09-09 | 43,500.00 | 46,400.00 | 43,500.00 | 46,400.00 | 46,020.95 | 21,622 |
| 2024-09-06 | 48,050.00 | 48,600.00 | 45,500.00 | 45,500.00 | 45,128.30 | 36,703 |
| 2024-09-05 | 49,400.00 | 50,500.00 | 48,000.00 | 48,650.00 | 48,252.57 | 41,122 |
| 2024-09-04 | 51,000.00 | 51,000.00 | 48,750.00 | 49,350.00 | 48,946.85 | 39,207 |
| 2024-09-03 | 53,800.00 | 54,000.00 | 51,600.00 | 51,900.00 | 51,476.02 | 33,202 |
| 2024-09-02 | 51,300.00 | 54,100.00 | 50,600.00 | 52,900.00 | 52,467.85 | 66,360 |
| 2024-08-30 | 50,500.00 | 51,100.00 | 49,850.00 | 50,700.00 | 50,285.82 | 17,337 |
| 2024-08-29 | 48,250.00 | 51,000.00 | 48,000.00 | 50,500.00 | 50,087.46 | 30,350 |
| 2024-08-28 | 49,950.00 | 49,950.00 | 48,300.00 | 48,500.00 | 48,103.80 | 16,962 |
| 2024-08-27 | 49,700.00 | 50,500.00 | 48,950.00 | 49,600.00 | 49,194.81 | 15,442 |
| 2024-08-26 | 50,700.00 | 51,500.00 | 49,650.00 | 49,850.00 | 49,442.77 | 20,068 |
| 2024-08-23 | 50,000.00 | 50,700.00 | 49,350.00 | 50,100.00 | 49,690.73 | 19,911 |
| 2024-08-22 | 51,900.00 | 53,000.00 | 50,900.00 | 51,100.00 | 50,682.56 | 25,565 |
| 2024-08-21 | 50,700.00 | 52,000.00 | 50,500.00 | 51,200.00 | 50,781.74 | 18,075 |
| 2024-08-20 | 50,000.00 | 51,700.00 | 49,950.00 | 51,300.00 | 50,880.92 | 21,748 |
| 2024-08-19 | 51,200.00 | 51,800.00 | 49,350.00 | 49,600.00 | 49,194.81 | 26,510 |
| 2024-08-16 | 53,300.00 | 53,500.00 | 51,000.00 | 51,200.00 | 50,781.74 | 34,020 |
| 2024-08-14 | 52,500.00 | 52,900.00 | 51,000.00 | 51,600.00 | 51,178.47 | 40,342 |
| 2024-08-13 | 49,700.00 | 51,700.00 | 48,750.00 | 50,800.00 | 50,385.01 | 29,728 |
| 2024-08-12 | 49,350.00 | 51,100.00 | 49,350.00 | 50,400.00 | 49,988.28 | 15,292 |
| 2024-08-09 | 49,000.00 | 51,100.00 | 49,000.00 | 50,100.00 | 49,690.73 | 25,036 |
| 2024-08-08 | 49,400.00 | 49,950.00 | 47,900.00 | 48,050.00 | 47,657.47 | 29,292 |
| 2024-08-07 | 50,100.00 | 51,900.00 | 50,000.00 | 50,400.00 | 49,988.28 | 26,197 |
| 2024-08-06 | 46,200.00 | 51,300.00 | 46,200.00 | 51,300.00 | 50,880.92 | 69,730 |
| 2024-08-05 | 55,000.00 | 55,000.00 | 44,800.00 | 46,200.00 | 45,822.59 | 89,321 |
| 2024-08-02 | 57,300.00 | 58,000.00 | 55,800.00 | 55,800.00 | 55,344.16 | 27,552 |
| 2024-08-01 | 56,600.00 | 59,400.00 | 56,500.00 | 58,700.00 | 58,220.47 | 20,525 |
| 2024-07-31 | 57,000.00 | 57,400.00 | 55,700.00 | 56,600.00 | 56,137.63 | 17,718 |
| 2024-07-30 | 57,500.00 | 59,200.00 | 57,400.00 | 57,400.00 | 56,931.09 | 25,538 |
| 2024-07-29 | 56,500.00 | 58,200.00 | 55,700.00 | 58,100.00 | 57,625.37 | 22,401 |
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.