Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea
· Delayed Price · Currency is KRW 22,100
0.00 (0.00%)
At close: Mar 6, 2026
Yooshin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,100.00 | 22,250.00 | 21,500.00 | 22,100.00 | 22,100.00 | - | 18,139 |
| Mar 5, 2026 | 21,300.00 | 22,600.00 | 21,300.00 | 22,100.00 | 22,100.00 | 6.00% | 32,848 |
| Mar 4, 2026 | 22,550.00 | 23,000.00 | 20,700.00 | 20,850.00 | 20,850.00 | -10.90% | 76,960 |
| Mar 3, 2026 | 24,300.00 | 24,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | -5.26% | 40,988 |
| Feb 27, 2026 | 24,950.00 | 25,250.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.60% | 28,150 |
| Feb 26, 2026 | 25,400.00 | 25,400.00 | 24,450.00 | 24,850.00 | 24,850.00 | -1.19% | 69,241 |
| Feb 25, 2026 | 25,150.00 | 25,900.00 | 24,950.00 | 25,150.00 | 25,150.00 | - | 50,000 |
| Feb 24, 2026 | 25,300.00 | 25,300.00 | 24,800.00 | 25,150.00 | 25,150.00 | - | 36,255 |
| Feb 23, 2026 | 25,200.00 | 25,450.00 | 24,875.00 | 25,150.00 | 25,150.00 | -0.20% | 41,056 |
| Feb 20, 2026 | 25,350.00 | 25,450.00 | 25,150.00 | 25,200.00 | 25,200.00 | -0.79% | 30,327 |
| Feb 19, 2026 | 25,600.00 | 25,600.00 | 25,200.00 | 25,400.00 | 25,400.00 | 1.60% | 37,639 |
| Feb 13, 2026 | 25,150.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.79% | 34,388 |
| Feb 12, 2026 | 25,400.00 | 25,550.00 | 25,050.00 | 25,200.00 | 25,200.00 | 0.80% | 28,305 |
| Feb 11, 2026 | 24,900.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 0.60% | 24,272 |
| Feb 10, 2026 | 25,000.00 | 25,250.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.60% | 27,573 |
| Feb 9, 2026 | 25,300.00 | 25,300.00 | 24,500.00 | 25,000.00 | 25,000.00 | 1.63% | 34,169 |
| Feb 6, 2026 | 24,200.00 | 25,500.00 | 23,400.00 | 24,600.00 | 24,600.00 | 0.41% | 91,400 |
| Feb 5, 2026 | 25,100.00 | 25,450.00 | 24,175.00 | 24,500.00 | 24,500.00 | -2.39% | 90,899 |
| Feb 4, 2026 | 25,500.00 | 25,550.00 | 24,700.00 | 25,100.00 | 25,100.00 | -3.83% | 85,021 |
| Feb 3, 2026 | 25,100.00 | 26,800.00 | 24,400.00 | 26,100.00 | 26,100.00 | 4.40% | 208,088 |
| Feb 2, 2026 | 22,650.00 | 26,650.00 | 22,450.00 | 25,000.00 | 25,000.00 | 10.38% | 363,400 |
| Jan 30, 2026 | 22,700.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.22% | 22,533 |
| Jan 29, 2026 | 22,800.00 | 22,850.00 | 22,350.00 | 22,700.00 | 22,700.00 | - | 21,019 |
| Jan 28, 2026 | 22,600.00 | 22,750.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.22% | 15,947 |
| Jan 27, 2026 | 22,600.00 | 22,650.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.22% | 11,473 |
| Jan 26, 2026 | 22,400.00 | 22,650.00 | 22,250.00 | 22,600.00 | 22,600.00 | - | 17,435 |
| Jan 23, 2026 | 22,500.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | 1.80% | 27,414 |
| Jan 22, 2026 | 21,850.00 | 22,200.00 | 21,750.00 | 22,200.00 | 22,200.00 | 1.60% | 13,913 |
| Jan 21, 2026 | 22,300.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | -2.46% | 11,746 |
| Jan 20, 2026 | 22,200.00 | 22,700.00 | 21,700.00 | 22,400.00 | 22,400.00 | 0.90% | 24,169 |
| Jan 19, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 22,200.00 | 22,200.00 | 0.91% | 11,026 |
| Jan 16, 2026 | 22,050.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.23% | 10,514 |
| Jan 15, 2026 | 21,900.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.23% | 12,160 |
| Jan 14, 2026 | 21,950.00 | 22,000.00 | 21,650.00 | 21,900.00 | 21,900.00 | -0.45% | 8,224 |
| Jan 13, 2026 | 22,150.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | - | 13,614 |
| Jan 12, 2026 | 21,950.00 | 22,450.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.23% | 16,721 |
| Jan 9, 2026 | 21,500.00 | 21,950.00 | 21,400.00 | 21,950.00 | 21,950.00 | 2.57% | 4,160 |
| Jan 8, 2026 | 21,950.00 | 22,200.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.51% | 13,590 |
| Jan 7, 2026 | 22,650.00 | 22,800.00 | 21,800.00 | 21,950.00 | 21,950.00 | -3.30% | 22,394 |
| Jan 6, 2026 | 22,550.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.44% | 13,313 |
| Jan 5, 2026 | 22,450.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.89% | 10,613 |
| Jan 2, 2026 | 22,700.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | -1.10% | 15,536 |
| Dec 30, 2025 | 23,000.00 | 23,050.00 | 22,550.00 | 22,650.00 | 22,650.00 | -1.74% | 10,698 |
| Dec 29, 2025 | 23,400.00 | 23,700.00 | 22,900.00 | 23,050.00 | 23,050.00 | -0.43% | 14,305 |
| Dec 26, 2025 | 23,050.00 | 24,500.00 | 23,000.00 | 23,150.00 | 22,250.00 | 0.22% | 13,294 |
| Dec 24, 2025 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 22,201.94 | 0.65% | 6,339 |
| Dec 23, 2025 | 23,200.00 | 23,250.00 | 22,950.00 | 22,950.00 | 22,057.78 | -1.50% | 8,055 |
| Dec 22, 2025 | 23,100.00 | 23,500.00 | 23,100.00 | 23,300.00 | 22,394.17 | 0.87% | 15,399 |
| Dec 19, 2025 | 22,650.00 | 23,450.00 | 22,650.00 | 23,100.00 | 22,201.94 | 0.43% | 9,048 |
| Dec 18, 2025 | 22,850.00 | 23,100.00 | 22,650.00 | 23,000.00 | 22,105.83 | 1.32% | 17,601 |
| Dec 17, 2025 | 22,750.00 | 22,950.00 | 22,650.00 | 22,700.00 | 21,817.49 | 0.22% | 5,013 |
| Dec 16, 2025 | 22,850.00 | 22,950.00 | 22,600.00 | 22,650.00 | 21,769.44 | -1.52% | 11,858 |
| Dec 15, 2025 | 23,150.00 | 23,250.00 | 22,900.00 | 23,000.00 | 22,105.83 | -1.29% | 6,554 |
| Dec 12, 2025 | 23,200.00 | 23,350.00 | 23,050.00 | 23,300.00 | 22,394.17 | 1.08% | 11,122 |
| Dec 11, 2025 | 22,800.00 | 23,200.00 | 22,650.00 | 23,050.00 | 22,153.89 | 1.10% | 17,490 |
| Dec 10, 2025 | 22,500.00 | 22,950.00 | 22,500.00 | 22,800.00 | 21,913.61 | 0.22% | 4,263 |
| Dec 9, 2025 | 22,800.00 | 22,850.00 | 22,450.00 | 22,750.00 | 21,865.55 | -0.22% | 5,678 |
| Dec 8, 2025 | 22,850.00 | 23,050.00 | 22,800.00 | 22,800.00 | 21,913.61 | -0.22% | 10,102 |
| Dec 5, 2025 | 22,850.00 | 23,100.00 | 22,600.00 | 22,850.00 | 21,961.66 | 0.44% | 7,321 |
| Dec 4, 2025 | 23,000.00 | 23,000.00 | 21,550.00 | 22,750.00 | 21,865.55 | -1.09% | 8,588 |
| Dec 3, 2025 | 23,150.00 | 23,150.00 | 22,800.00 | 23,000.00 | 22,105.83 | - | 10,226 |
| Dec 2, 2025 | 22,300.00 | 23,100.00 | 22,300.00 | 23,000.00 | 22,105.83 | 2.22% | 14,949 |
| Dec 1, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 21,625.27 | -0.44% | 10,942 |
| Nov 28, 2025 | 22,750.00 | 22,750.00 | 22,350.00 | 22,600.00 | 21,721.38 | 0.22% | 8,259 |
| Nov 27, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 21,673.33 | 0.67% | 18,509 |
| Nov 26, 2025 | 22,050.00 | 22,500.00 | 21,900.00 | 22,400.00 | 21,529.16 | 3.23% | 21,576 |
| Nov 25, 2025 | 22,600.00 | 22,600.00 | 21,500.00 | 21,700.00 | 20,856.37 | -2.91% | 18,353 |
| Nov 24, 2025 | 22,050.00 | 22,900.00 | 21,900.00 | 22,350.00 | 21,481.10 | 2.29% | 38,433 |
| Nov 21, 2025 | 22,150.00 | 22,300.00 | 21,450.00 | 21,850.00 | 21,000.54 | 0.23% | 9,450 |
| Nov 20, 2025 | 22,300.00 | 22,300.00 | 21,750.00 | 21,800.00 | 20,952.48 | 0.93% | 8,772 |
| Nov 19, 2025 | 21,650.00 | 22,100.00 | 21,300.00 | 21,600.00 | 20,760.26 | 0.93% | 18,905 |
| Nov 18, 2025 | 21,800.00 | 22,250.00 | 21,350.00 | 21,400.00 | 20,568.03 | -2.51% | 10,015 |
| Nov 17, 2025 | 21,750.00 | 22,250.00 | 21,750.00 | 21,950.00 | 21,096.65 | 1.15% | 14,275 |
| Nov 14, 2025 | 21,750.00 | 22,250.00 | 21,700.00 | 21,700.00 | 20,856.37 | -2.47% | 5,390 |
| Nov 13, 2025 | 22,100.00 | 22,300.00 | 21,750.00 | 22,250.00 | 21,384.99 | 1.83% | 10,367 |
| Nov 12, 2025 | 21,900.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,000.54 | 1.16% | 14,912 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 21,200.00 | 21,600.00 | 20,760.26 | 0.23% | 10,924 |
| Nov 10, 2025 | 21,650.00 | 21,850.00 | 21,400.00 | 21,550.00 | 20,712.20 | -0.46% | 9,655 |
| Nov 7, 2025 | 21,200.00 | 21,900.00 | 20,750.00 | 21,650.00 | 20,808.32 | 3.10% | 19,841 |
| Nov 6, 2025 | 20,650.00 | 21,400.00 | 20,650.00 | 21,000.00 | 20,183.59 | 1.69% | 7,398 |
| Nov 5, 2025 | 20,600.00 | 20,800.00 | 20,000.00 | 20,650.00 | 19,847.19 | 0.24% | 12,891 |
| Nov 4, 2025 | 20,650.00 | 20,750.00 | 20,450.00 | 20,600.00 | 19,799.14 | -0.48% | 7,637 |
| Nov 3, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,700.00 | 19,895.25 | -1.90% | 18,075 |
| Oct 31, 2025 | 21,200.00 | 21,200.00 | 20,950.00 | 21,100.00 | 20,279.70 | - | 4,625 |
| Oct 30, 2025 | 21,650.00 | 21,650.00 | 20,900.00 | 21,100.00 | 20,279.70 | -2.09% | 22,371 |
| Oct 29, 2025 | 21,900.00 | 21,900.00 | 21,550.00 | 21,550.00 | 20,712.20 | -1.15% | 7,586 |
| Oct 28, 2025 | 21,750.00 | 21,900.00 | 21,600.00 | 21,800.00 | 20,952.48 | 0.23% | 9,973 |
| Oct 27, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,750.00 | 20,904.43 | 1.87% | 12,024 |
| Oct 24, 2025 | 21,550.00 | 21,800.00 | 21,300.00 | 21,350.00 | 20,519.98 | -0.93% | 11,850 |
| Oct 23, 2025 | 21,850.00 | 21,900.00 | 21,550.00 | 21,550.00 | 20,712.20 | -1.15% | 13,246 |
| Oct 22, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,800.00 | 20,952.48 | -0.46% | 11,213 |
| Oct 21, 2025 | 21,950.00 | 22,300.00 | 21,850.00 | 21,900.00 | 21,048.60 | -0.23% | 16,106 |
| Oct 20, 2025 | 22,250.00 | 22,450.00 | 21,750.00 | 21,950.00 | 21,096.65 | -0.68% | 9,808 |
| Oct 17, 2025 | 22,200.00 | 22,450.00 | 21,800.00 | 22,100.00 | 21,240.82 | 1.61% | 22,379 |
| Oct 16, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 21,750.00 | 20,904.43 | -0.68% | 5,860 |
| Oct 15, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,048.60 | 2.34% | 9,646 |
| Oct 14, 2025 | 21,550.00 | 21,800.00 | 21,250.00 | 21,400.00 | 20,568.03 | 0.94% | 6,766 |
| Oct 13, 2025 | 21,350.00 | 21,500.00 | 21,100.00 | 21,200.00 | 20,375.81 | -0.70% | 11,607 |
| Oct 10, 2025 | 21,750.00 | 21,800.00 | 21,300.00 | 21,350.00 | 20,519.98 | -1.84% | 7,271 |
| Oct 2, 2025 | 21,850.00 | 21,900.00 | 21,650.00 | 21,750.00 | 20,904.43 | 0.69% | 5,537 |