Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea
· Delayed Price · Currency is KRW 22,850
+100 (0.44%)
At close: Dec 5, 2025
Yooshin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,850.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,850.00 | 0.44% | 7,311 |
| Dec 4, 2025 | 23,000.00 | 23,000.00 | 21,550.00 | 22,750.00 | 22,750.00 | -1.09% | 8,588 |
| Dec 3, 2025 | 23,150.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 10,226 |
| Dec 2, 2025 | 22,300.00 | 23,100.00 | 22,300.00 | 23,000.00 | 23,000.00 | 2.22% | 14,913 |
| Dec 1, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.44% | 10,934 |
| Nov 28, 2025 | 22,750.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.22% | 8,259 |
| Nov 27, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.67% | 18,509 |
| Nov 26, 2025 | 22,050.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | 3.23% | 21,562 |
| Nov 25, 2025 | 22,600.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.91% | 18,353 |
| Nov 24, 2025 | 22,050.00 | 22,900.00 | 21,900.00 | 22,350.00 | 22,350.00 | 2.29% | 38,433 |
| Nov 21, 2025 | 22,150.00 | 22,300.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.23% | 9,450 |
| Nov 20, 2025 | 22,300.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,800.00 | 0.93% | 8,772 |
| Nov 19, 2025 | 21,650.00 | 22,100.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.93% | 18,905 |
| Nov 18, 2025 | 21,800.00 | 22,250.00 | 21,350.00 | 21,400.00 | 21,400.00 | -2.51% | 10,015 |
| Nov 17, 2025 | 21,750.00 | 22,250.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1.15% | 14,275 |
| Nov 14, 2025 | 21,750.00 | 22,250.00 | 21,700.00 | 21,700.00 | 21,700.00 | -2.47% | 5,390 |
| Nov 13, 2025 | 22,100.00 | 22,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | 1.83% | 10,367 |
| Nov 12, 2025 | 21,900.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1.16% | 14,912 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.23% | 10,924 |
| Nov 10, 2025 | 21,650.00 | 21,850.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.46% | 9,655 |
| Nov 7, 2025 | 21,200.00 | 21,900.00 | 20,750.00 | 21,650.00 | 21,650.00 | 3.10% | 19,841 |
| Nov 6, 2025 | 20,650.00 | 21,400.00 | 20,650.00 | 21,000.00 | 21,000.00 | 1.69% | 7,398 |
| Nov 5, 2025 | 20,600.00 | 20,800.00 | 20,000.00 | 20,650.00 | 20,650.00 | 0.24% | 12,891 |
| Nov 4, 2025 | 20,650.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.48% | 7,637 |
| Nov 3, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.90% | 18,075 |
| Oct 31, 2025 | 21,200.00 | 21,200.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 4,625 |
| Oct 30, 2025 | 21,650.00 | 21,650.00 | 20,900.00 | 21,100.00 | 21,100.00 | -2.09% | 22,371 |
| Oct 29, 2025 | 21,900.00 | 21,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.15% | 7,586 |
| Oct 28, 2025 | 21,750.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.23% | 9,973 |
| Oct 27, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | 1.87% | 12,024 |
| Oct 24, 2025 | 21,550.00 | 21,800.00 | 21,300.00 | 21,350.00 | 21,350.00 | -0.93% | 11,850 |
| Oct 23, 2025 | 21,850.00 | 21,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.15% | 13,246 |
| Oct 22, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.46% | 11,213 |
| Oct 21, 2025 | 21,950.00 | 22,300.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.23% | 16,106 |
| Oct 20, 2025 | 22,250.00 | 22,450.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.68% | 9,808 |
| Oct 17, 2025 | 22,200.00 | 22,450.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.61% | 22,379 |
| Oct 16, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.68% | 5,860 |
| Oct 15, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,900.00 | 2.34% | 9,646 |
| Oct 14, 2025 | 21,550.00 | 21,800.00 | 21,250.00 | 21,400.00 | 21,400.00 | 0.94% | 6,766 |
| Oct 13, 2025 | 21,350.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.70% | 11,607 |
| Oct 10, 2025 | 21,750.00 | 21,800.00 | 21,300.00 | 21,350.00 | 21,350.00 | -1.84% | 7,271 |
| Oct 2, 2025 | 21,850.00 | 21,900.00 | 21,650.00 | 21,750.00 | 21,750.00 | 0.69% | 5,537 |
| Oct 1, 2025 | 21,600.00 | 21,900.00 | 21,450.00 | 21,600.00 | 21,600.00 | 0.47% | 4,031 |
| Sep 30, 2025 | 21,750.00 | 21,850.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.15% | 3,794 |
| Sep 29, 2025 | 21,450.00 | 21,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | 1.64% | 2,208 |
| Sep 26, 2025 | 22,000.00 | 22,000.00 | 20,950.00 | 21,400.00 | 21,400.00 | -1.61% | 11,903 |
| Sep 25, 2025 | 21,650.00 | 21,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.93% | 4,221 |
| Sep 24, 2025 | 21,850.00 | 21,850.00 | 21,450.00 | 21,550.00 | 21,550.00 | -1.15% | 7,936 |
| Sep 23, 2025 | 21,900.00 | 21,950.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.46% | 9,997 |
| Sep 22, 2025 | 22,150.00 | 22,150.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.45% | 8,580 |
| Sep 19, 2025 | 22,050.00 | 22,200.00 | 21,850.00 | 22,000.00 | 22,000.00 | - | 8,494 |
| Sep 18, 2025 | 22,200.00 | 22,300.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.68% | 16,273 |
| Sep 17, 2025 | 22,450.00 | 22,450.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.34% | 13,692 |
| Sep 16, 2025 | 22,500.00 | 22,600.00 | 22,350.00 | 22,450.00 | 22,450.00 | 0.22% | 9,423 |
| Sep 15, 2025 | 22,500.00 | 22,550.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 14,254 |
| Sep 12, 2025 | 22,700.00 | 22,750.00 | 22,450.00 | 22,500.00 | 22,500.00 | -0.22% | 10,204 |
| Sep 11, 2025 | 22,650.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | -0.44% | 10,191 |
| Sep 10, 2025 | 22,500.00 | 22,750.00 | 22,450.00 | 22,650.00 | 22,650.00 | 0.67% | 12,200 |
| Sep 9, 2025 | 22,800.00 | 22,800.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.88% | 15,270 |
| Sep 8, 2025 | 23,100.00 | 23,150.00 | 22,650.00 | 22,700.00 | 22,700.00 | -1.73% | 11,538 |
| Sep 5, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 23,100.00 | 23,100.00 | 0.22% | 7,894 |
| Sep 4, 2025 | 22,950.00 | 23,300.00 | 22,900.00 | 23,050.00 | 23,050.00 | 0.44% | 16,156 |
| Sep 3, 2025 | 23,250.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.43% | 6,324 |
| Sep 2, 2025 | 23,100.00 | 23,400.00 | 22,900.00 | 23,050.00 | 23,050.00 | - | 9,101 |
| Sep 1, 2025 | 23,100.00 | 23,200.00 | 22,750.00 | 23,050.00 | 23,050.00 | 0.88% | 9,832 |
| Aug 29, 2025 | 22,950.00 | 23,250.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.44% | 9,193 |
| Aug 28, 2025 | 23,250.00 | 23,300.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.29% | 4,658 |
| Aug 27, 2025 | 23,500.00 | 23,500.00 | 22,950.00 | 23,250.00 | 23,250.00 | -0.21% | 9,506 |
| Aug 26, 2025 | 24,300.00 | 24,300.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.27% | 11,495 |
| Aug 25, 2025 | 24,000.00 | 24,300.00 | 23,550.00 | 23,600.00 | 23,600.00 | -2.07% | 10,623 |
| Aug 22, 2025 | 23,850.00 | 24,300.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.84% | 9,356 |
| Aug 21, 2025 | 24,350.00 | 24,400.00 | 23,750.00 | 23,900.00 | 23,900.00 | -1.24% | 7,754 |
| Aug 20, 2025 | 23,950.00 | 24,350.00 | 23,550.00 | 24,200.00 | 24,200.00 | 0.21% | 13,903 |
| Aug 19, 2025 | 24,400.00 | 25,200.00 | 24,100.00 | 24,150.00 | 24,150.00 | -1.02% | 22,691 |
| Aug 18, 2025 | 24,750.00 | 24,750.00 | 24,000.00 | 24,400.00 | 24,400.00 | -1.21% | 13,020 |
| Aug 14, 2025 | 24,400.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1.23% | 14,748 |
| Aug 13, 2025 | 25,000.00 | 25,000.00 | 24,200.00 | 24,400.00 | 24,400.00 | -2.40% | 15,038 |
| Aug 12, 2025 | 24,750.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.60% | 11,749 |
| Aug 11, 2025 | 25,250.00 | 25,450.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1.82% | 42,122 |
| Aug 8, 2025 | 24,200.00 | 24,900.00 | 23,900.00 | 24,700.00 | 24,700.00 | 4.00% | 48,660 |
| Aug 7, 2025 | 23,600.00 | 23,900.00 | 23,550.00 | 23,750.00 | 23,750.00 | 1.93% | 16,461 |
| Aug 6, 2025 | 23,100.00 | 23,600.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.43% | 9,631 |
| Aug 5, 2025 | 23,000.00 | 23,300.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.75% | 9,005 |
| Aug 4, 2025 | 22,850.00 | 23,550.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.44% | 5,996 |
| Aug 1, 2025 | 23,250.00 | 23,300.00 | 22,550.00 | 22,900.00 | 22,900.00 | -1.51% | 15,981 |
| Jul 31, 2025 | 23,200.00 | 23,500.00 | 22,850.00 | 23,250.00 | 23,250.00 | 1.53% | 12,942 |
| Jul 30, 2025 | 22,800.00 | 23,150.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.22% | 3,855 |
| Jul 29, 2025 | 22,900.00 | 23,100.00 | 22,600.00 | 22,950.00 | 22,950.00 | 1.10% | 9,152 |
| Jul 28, 2025 | 22,900.00 | 23,300.00 | 22,650.00 | 22,700.00 | 22,700.00 | -1.09% | 20,859 |
| Jul 25, 2025 | 23,200.00 | 23,550.00 | 22,950.00 | 22,950.00 | 22,950.00 | -0.65% | 15,439 |
| Jul 24, 2025 | 23,750.00 | 23,750.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.12% | 13,388 |
| Jul 23, 2025 | 23,750.00 | 23,800.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.63% | 10,481 |
| Jul 22, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,750.00 | 23,750.00 | -0.21% | 9,512 |
| Jul 21, 2025 | 23,600.00 | 24,100.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.85% | 10,578 |
| Jul 18, 2025 | 23,600.00 | 23,800.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.84% | 16,247 |
| Jul 17, 2025 | 23,700.00 | 24,250.00 | 23,350.00 | 23,800.00 | 23,800.00 | -0.83% | 34,509 |
| Jul 16, 2025 | 24,500.00 | 24,500.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.83% | 15,778 |
| Jul 15, 2025 | 24,150.00 | 25,000.00 | 23,800.00 | 24,200.00 | 24,200.00 | 0.62% | 47,721 |
| Jul 14, 2025 | 23,800.00 | 24,050.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1.05% | 8,773 |
| Jul 11, 2025 | 23,800.00 | 24,150.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.21% | 16,010 |