Yunsung F&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24,800.00 | 24,800.00 | 22,600.00 | 22,950.00 | 22,950.00 | 15,401 |
| 2026-10-19 | 22,550.00 | 24,750.00 | 22,100.00 | 24,700.00 | 24,700.00 | 27,103 |
| 2026-10-16 | 23,350.00 | 23,350.00 | 22,250.00 | 23,050.00 | 23,050.00 | 16,645 |
| 2026-10-15 | 23,100.00 | 23,400.00 | 21,950.00 | 22,400.00 | 22,400.00 | 18,327 |
| 2026-10-14 | 23,850.00 | 25,650.00 | 23,500.00 | 24,600.00 | 24,600.00 | 31,513 |
| 2026-10-13 | 21,900.00 | 24,450.00 | 21,350.00 | 24,150.00 | 24,150.00 | 29,520 |
| 2026-10-12 | 23,900.00 | 24,550.00 | 22,400.00 | 22,550.00 | 22,550.00 | 21,842 |
| 2026-10-08 | 23,550.00 | 25,450.00 | 23,350.00 | 23,800.00 | 23,800.00 | 42,934 |
| 2026-10-07 | 22,750.00 | 26,500.00 | 22,400.00 | 23,550.00 | 23,550.00 | 85,992 |
| 2026-10-06 | 22,550.00 | 23,250.00 | 22,200.00 | 23,250.00 | 23,250.00 | 19,933 |
| 2026-10-02 | 21,650.00 | 22,400.00 | 21,300.00 | 22,000.00 | 22,000.00 | 14,969 |
| 2026-10-01 | 20,000.00 | 21,450.00 | 20,000.00 | 21,450.00 | 21,450.00 | 9,299 |
| 2026-09-30 | 20,400.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 8,424 |
| 2026-09-29 | 20,100.00 | 20,150.00 | 19,370.00 | 19,550.00 | 19,550.00 | 13,845 |
| 2026-09-28 | 20,400.00 | 20,800.00 | 19,940.00 | 20,350.00 | 20,350.00 | 8,983 |
| 2026-09-23 | 20,100.00 | 20,100.00 | 19,830.00 | 19,870.00 | 19,870.00 | 4,548 |
| 2026-09-22 | 20,100.00 | 20,500.00 | 19,980.00 | 20,000.00 | 20,000.00 | 5,212 |
| 2026-09-21 | 20,500.00 | 20,500.00 | 19,980.00 | 20,200.00 | 20,200.00 | 4,425 |
| 2026-09-18 | 20,550.00 | 20,800.00 | 20,300.00 | 20,500.00 | 20,500.00 | 3,941 |
| 2026-09-17 | 20,750.00 | 20,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | 5,829 |
| 2026-09-16 | 20,750.00 | 20,750.00 | 19,970.00 | 20,300.00 | 20,300.00 | 7,428 |
| 2026-09-15 | 21,100.00 | 21,100.00 | 20,250.00 | 20,450.00 | 20,450.00 | 9,560 |
| 2026-09-14 | 21,300.00 | 22,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | 10,561 |
| 2026-09-11 | 21,350.00 | 21,500.00 | 21,000.00 | 21,350.00 | 21,350.00 | 9,268 |
| 2026-09-10 | 22,100.00 | 22,100.00 | 21,500.00 | 22,000.00 | 22,000.00 | 6,284 |
| 2026-09-09 | 21,250.00 | 22,300.00 | 21,200.00 | 22,300.00 | 22,300.00 | 13,586 |
| 2026-09-08 | 22,500.00 | 22,550.00 | 21,600.00 | 21,600.00 | 21,600.00 | 14,016 |
| 2026-09-07 | 22,700.00 | 22,700.00 | 21,650.00 | 22,400.00 | 22,400.00 | 13,449 |
| 2026-09-04 | 22,200.00 | 22,600.00 | 21,750.00 | 22,150.00 | 22,150.00 | 39,124 |
| 2026-09-03 | 21,900.00 | 21,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 17,306 |
| 2026-09-02 | 21,200.00 | 21,600.00 | 20,700.00 | 20,700.00 | 20,700.00 | 12,647 |
| 2026-09-01 | 22,200.00 | 22,800.00 | 21,600.00 | 22,050.00 | 22,050.00 | 10,475 |
| 2026-08-31 | 21,450.00 | 21,950.00 | 20,750.00 | 21,950.00 | 21,950.00 | 14,052 |
| 2026-08-28 | 21,500.00 | 21,800.00 | 20,900.00 | 21,500.00 | 21,500.00 | 17,087 |
| 2026-08-27 | 21,050.00 | 21,800.00 | 20,650.00 | 21,300.00 | 21,300.00 | 14,599 |
| 2026-08-26 | 20,650.00 | 21,350.00 | 20,300.00 | 21,100.00 | 21,100.00 | 15,505 |
| 2026-08-25 | 19,760.00 | 20,500.00 | 19,400.00 | 20,450.00 | 20,450.00 | 14,746 |
| 2026-08-24 | 19,500.00 | 20,550.00 | 19,400.00 | 20,400.00 | 20,400.00 | 13,519 |
| 2026-08-21 | 19,920.00 | 20,050.00 | 19,230.00 | 19,250.00 | 19,250.00 | 24,944 |
| 2026-08-20 | 20,950.00 | 21,650.00 | 20,300.00 | 20,700.00 | 20,700.00 | 25,657 |
| 2026-08-19 | 20,300.00 | 20,950.00 | 20,050.00 | 20,150.00 | 20,150.00 | 24,540 |
| 2026-08-18 | 23,100.00 | 23,400.00 | 21,250.00 | 21,300.00 | 21,300.00 | 67,494 |
| 2026-08-14 | 18,250.00 | 23,300.00 | 17,840.00 | 23,300.00 | 23,300.00 | 211,628 |
| 2026-08-13 | 18,330.00 | 18,620.00 | 17,960.00 | 17,960.00 | 17,960.00 | 24,291 |
| 2026-08-12 | 18,470.00 | 18,570.00 | 18,010.00 | 18,450.00 | 18,450.00 | 19,179 |
| 2026-08-11 | 19,200.00 | 19,330.00 | 18,370.00 | 18,470.00 | 18,470.00 | 32,707 |
| 2026-08-10 | 18,480.00 | 19,530.00 | 18,030.00 | 19,300.00 | 19,300.00 | 42,133 |
| 2026-08-07 | 18,880.00 | 19,430.00 | 18,260.00 | 18,380.00 | 18,380.00 | 59,207 |
| 2026-08-06 | 23,400.00 | 23,400.00 | 18,450.00 | 18,450.00 | 18,450.00 | 153,754 |
| 2026-08-05 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,195 |
| 2026-08-04 | 15,000.00 | 16,200.00 | 14,990.00 | 15,770.00 | 15,770.00 | 26,346 |
| 2026-08-03 | 14,330.00 | 15,470.00 | 13,940.00 | 15,120.00 | 15,120.00 | 54,678 |
| 2026-07-31 | 14,490.00 | 14,800.00 | 13,200.00 | 14,650.00 | 14,650.00 | 49,244 |
| 2026-07-30 | 11,230.00 | 13,500.00 | 11,230.00 | 13,180.00 | 13,180.00 | 61,722 |
| 2026-07-29 | 13,680.00 | 14,250.00 | 12,250.00 | 12,460.00 | 12,460.00 | 46,381 |
| 2026-07-28 | 14,500.00 | 14,800.00 | 13,620.00 | 13,680.00 | 13,680.00 | 20,615 |
| 2026-07-27 | 15,060.00 | 15,460.00 | 14,840.00 | 15,010.00 | 15,010.00 | 11,652 |
| 2026-07-24 | 15,310.00 | 15,660.00 | 14,870.00 | 15,010.00 | 15,010.00 | 11,791 |
| 2026-07-23 | 14,650.00 | 15,760.00 | 14,650.00 | 15,760.00 | 15,760.00 | 16,264 |
| 2026-07-22 | 14,940.00 | 15,600.00 | 14,750.00 | 14,750.00 | 14,750.00 | 15,849 |
Page 1 of 5 · 245 trading daysOlder →
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.