Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea
· Delayed Price · Currency is KRW 26,700
-200 (-0.74%)
At close: Apr 28, 2026
Yooshin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26,900.00 | 27,550.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.74% | 20,079 |
| Apr 27, 2026 | 26,800.00 | 27,100.00 | 26,650.00 | 26,900.00 | 26,900.00 | 0.37% | 19,210 |
| Apr 24, 2026 | 26,750.00 | 27,000.00 | 26,450.00 | 26,800.00 | 26,800.00 | 0.19% | 18,278 |
| Apr 23, 2026 | 26,800.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | - | 22,627 |
| Apr 22, 2026 | 27,000.00 | 27,300.00 | 26,550.00 | 26,750.00 | 26,750.00 | -2.37% | 23,522 |
| Apr 21, 2026 | 27,500.00 | 28,050.00 | 27,250.00 | 27,400.00 | 27,400.00 | 0.37% | 41,243 |
| Apr 20, 2026 | 28,150.00 | 28,150.00 | 26,900.00 | 27,300.00 | 27,300.00 | -3.02% | 55,500 |
| Apr 17, 2026 | 28,150.00 | 28,350.00 | 27,550.00 | 28,150.00 | 28,150.00 | 0.18% | 25,844 |
| Apr 16, 2026 | 28,350.00 | 28,400.00 | 27,850.00 | 28,100.00 | 28,100.00 | -1.06% | 29,000 |
| Apr 15, 2026 | 28,250.00 | 29,000.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.71% | 53,281 |
| Apr 14, 2026 | 27,250.00 | 28,700.00 | 27,050.00 | 28,200.00 | 28,200.00 | 4.25% | 91,528 |
| Apr 13, 2026 | 26,550.00 | 29,150.00 | 26,500.00 | 27,050.00 | 27,050.00 | -1.81% | 80,404 |
| Apr 10, 2026 | 26,700.00 | 27,850.00 | 26,200.00 | 27,550.00 | 27,550.00 | 6.78% | 116,642 |
| Apr 9, 2026 | 26,450.00 | 26,700.00 | 25,650.00 | 25,800.00 | 25,800.00 | -7.36% | 178,220 |
| Apr 8, 2026 | 24,400.00 | 28,000.00 | 24,400.00 | 27,850.00 | 27,850.00 | 17.02% | 380,287 |
| Apr 7, 2026 | 24,250.00 | 24,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.63% | 28,170 |
| Apr 6, 2026 | 23,850.00 | 24,050.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.84% | 16,713 |
| Apr 3, 2026 | 23,650.00 | 24,100.00 | 23,600.00 | 23,750.00 | 23,750.00 | 1.06% | 16,369 |
| Apr 2, 2026 | 25,500.00 | 25,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | -3.89% | 36,224 |
| Apr 1, 2026 | 23,900.00 | 24,700.00 | 23,600.00 | 24,450.00 | 24,450.00 | 5.62% | 37,761 |
| Mar 31, 2026 | 24,000.00 | 24,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | -3.34% | 18,460 |
| Mar 30, 2026 | 23,300.00 | 23,950.00 | 22,700.00 | 23,950.00 | 23,950.00 | 1.91% | 11,061 |
| Mar 27, 2026 | 23,100.00 | 23,650.00 | 22,800.00 | 23,500.00 | 23,500.00 | 1.29% | 13,194 |
| Mar 26, 2026 | 23,800.00 | 24,100.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.32% | 17,141 |
| Mar 25, 2026 | 23,300.00 | 24,200.00 | 23,300.00 | 23,750.00 | 23,750.00 | 1.93% | 13,130 |
| Mar 24, 2026 | 23,750.00 | 23,750.00 | 22,750.00 | 23,300.00 | 23,300.00 | 1.08% | 17,768 |
| Mar 23, 2026 | 24,000.00 | 24,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | -4.95% | 30,058 |
| Mar 20, 2026 | 23,550.00 | 24,500.00 | 23,350.00 | 24,250.00 | 24,250.00 | 4.75% | 44,909 |
| Mar 19, 2026 | 23,300.00 | 23,500.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.07% | 13,659 |
| Mar 18, 2026 | 23,050.00 | 23,750.00 | 22,950.00 | 23,400.00 | 23,400.00 | 2.18% | 17,137 |
| Mar 17, 2026 | 22,900.00 | 23,450.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.44% | 10,800 |
| Mar 16, 2026 | 23,150.00 | 23,250.00 | 22,650.00 | 22,800.00 | 22,800.00 | -2.77% | 14,773 |
| Mar 13, 2026 | 22,450.00 | 24,000.00 | 22,150.00 | 23,450.00 | 23,450.00 | 4.22% | 31,869 |
| Mar 12, 2026 | 22,200.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.35% | 15,452 |
| Mar 11, 2026 | 22,100.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1.83% | 13,623 |
| Mar 10, 2026 | 21,600.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | 3.81% | 20,661 |
| Mar 9, 2026 | 21,750.00 | 21,750.00 | 20,500.00 | 21,000.00 | 21,000.00 | -4.98% | 29,596 |
| 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 |