Skip to main content
logo
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,205.00
-15.00 (-0.68%)
Jan 2, 2026, 2:33 PM KST

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,205.002,240.002,195.002,220.002,220.000.91%22,720
Dec 29, 20252,245.002,255.002,190.002,200.002,200.00-2.65%41,851
Dec 26, 20252,270.002,290.002,260.002,260.002,220.00-1.09%13,553
Dec 24, 20252,275.002,300.002,270.002,285.002,244.560.66%18,690
Dec 23, 20252,300.002,320.002,270.002,270.002,229.82-0.22%49,905
Dec 22, 20252,240.002,315.002,225.002,275.002,234.730.66%36,154
Dec 19, 20252,180.002,305.002,180.002,260.002,220.004.15%83,875
Dec 18, 20252,230.002,230.002,165.002,170.002,131.59-1.81%27,514
Dec 17, 20252,225.002,240.002,210.002,210.002,170.88-0.90%9,175
Dec 16, 20252,210.002,250.002,190.002,230.002,190.530.90%29,741
Dec 15, 20252,245.002,260.002,195.002,210.002,170.88-54,107
Dec 12, 20252,140.002,265.002,120.002,210.002,170.883.27%165,627
Dec 11, 20252,160.002,160.002,100.002,140.002,102.12-0.47%30,095
Dec 10, 20252,135.002,155.002,125.002,150.002,111.950.70%116,677
Dec 9, 20252,125.002,145.002,120.002,135.002,097.21-11,578
Dec 8, 20252,160.002,160.002,120.002,135.002,097.210.23%51,482
Dec 5, 20252,120.002,155.002,100.002,130.002,092.300.71%22,569
Dec 4, 20252,120.002,150.002,090.002,115.002,077.57-0.47%34,854
Dec 3, 20252,135.002,180.002,110.002,125.002,087.390.95%64,579
Dec 2, 20252,020.002,200.001,989.002,105.002,067.744.21%232,572
Dec 1, 20252,010.002,215.002,000.002,020.001,984.250.50%76,480
Nov 28, 20251,990.002,010.001,970.002,010.001,974.421.52%84,906
Nov 27, 20252,020.002,050.001,967.001,980.001,944.96-1.98%167,184
Nov 26, 20251,990.002,040.001,989.002,020.001,984.251.81%36,927
Nov 25, 20252,015.002,040.001,984.001,984.001,948.88-1.54%48,568
Nov 24, 20251,990.002,035.001,977.002,015.001,979.341.26%71,206
Nov 21, 20251,999.002,035.001,988.001,990.001,954.78-0.10%41,752
Nov 20, 20251,975.002,040.001,975.001,992.001,956.740.81%61,784
Nov 19, 20251,970.001,993.001,959.001,976.001,941.030.30%58,735
Nov 18, 20252,015.002,035.001,970.001,970.001,935.13-1.99%87,995
Nov 17, 20252,005.002,015.001,997.002,010.001,974.420.25%18,034
Nov 14, 20252,015.002,045.001,950.002,005.001,969.510.45%88,089
Nov 13, 20251,995.002,045.001,987.001,996.001,960.670.05%22,497
Nov 12, 20252,005.002,035.001,981.001,995.001,959.69-0.05%38,281
Nov 11, 20252,010.002,015.001,996.001,996.001,960.67-0.70%2,959
Nov 10, 20251,990.002,020.001,980.002,010.001,974.421.01%26,587
Nov 7, 20251,990.002,035.001,985.001,990.001,954.780.25%58,834
Nov 6, 20251,940.001,991.001,940.001,985.001,949.872.06%70,484
Nov 5, 20251,935.001,984.001,926.001,945.001,910.58-0.26%65,682
Nov 4, 20251,954.001,987.001,949.001,950.001,915.49-0.20%48,295
Nov 3, 20251,985.002,000.001,954.001,954.001,919.42-1.81%57,532
Oct 31, 20252,030.002,030.001,988.001,990.001,954.78-1.00%29,096
Oct 30, 20252,010.002,030.002,000.002,010.001,974.420.25%20,105
Oct 29, 20252,015.002,050.001,980.002,005.001,969.51-1.47%23,992
Oct 28, 20252,045.002,070.002,010.002,035.001,998.98-0.49%18,759
Oct 27, 20252,045.002,050.001,980.002,045.002,008.81-40,662
Oct 24, 20252,040.002,045.002,025.002,045.002,008.810.25%3,810
Oct 23, 20252,030.002,065.002,020.002,040.002,003.89-0.24%17,369
Oct 22, 20252,050.002,050.002,015.002,045.002,008.81-0.49%15,472
Oct 21, 20252,010.002,080.002,000.002,055.002,018.632.24%32,246