YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea
· Delayed Price · Currency is KRW 31,500
+2,050 (6.96%)
Mar 6, 2026, 3:30 PM KST
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,050.00 | 31,500.00 | 28,650.00 | 31,500.00 | 31,500.00 | 6.96% | 19,357 |
| Mar 5, 2026 | 27,500.00 | 29,850.00 | 27,500.00 | 29,450.00 | 29,450.00 | 12.40% | 24,173 |
| Mar 4, 2026 | 29,000.00 | 31,000.00 | 26,200.00 | 26,200.00 | 26,200.00 | -16.83% | 60,638 |
| Mar 3, 2026 | 33,000.00 | 33,850.00 | 31,500.00 | 31,500.00 | 31,500.00 | -6.67% | 50,158 |
| Feb 27, 2026 | 33,750.00 | 34,250.00 | 33,350.00 | 33,750.00 | 33,750.00 | -1.03% | 22,011 |
| Feb 26, 2026 | 35,550.00 | 35,550.00 | 33,950.00 | 34,100.00 | 34,100.00 | -1.59% | 34,336 |
| Feb 25, 2026 | 34,100.00 | 35,450.00 | 33,850.00 | 34,650.00 | 34,650.00 | 2.97% | 37,478 |
| Feb 24, 2026 | 33,100.00 | 34,650.00 | 33,100.00 | 33,650.00 | 33,650.00 | 1.51% | 27,839 |
| Feb 23, 2026 | 34,150.00 | 34,800.00 | 33,000.00 | 33,150.00 | 33,150.00 | -1.34% | 20,100 |
| Feb 20, 2026 | 34,100.00 | 34,200.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.75% | 15,535 |
| Feb 19, 2026 | 34,000.00 | 34,300.00 | 33,000.00 | 34,200.00 | 34,200.00 | 1.48% | 24,453 |
| Feb 13, 2026 | 34,450.00 | 34,450.00 | 33,550.00 | 33,700.00 | 33,700.00 | -3.71% | 13,827 |
| Feb 12, 2026 | 34,550.00 | 35,650.00 | 34,550.00 | 35,000.00 | 35,000.00 | 1.30% | 22,287 |
| Feb 11, 2026 | 34,750.00 | 35,250.00 | 34,300.00 | 34,550.00 | 34,550.00 | -0.43% | 12,159 |
| Feb 10, 2026 | 35,400.00 | 36,250.00 | 34,500.00 | 34,700.00 | 34,700.00 | -1.00% | 18,523 |
| Feb 9, 2026 | 34,100.00 | 35,550.00 | 33,500.00 | 35,050.00 | 35,050.00 | 7.35% | 28,909 |
| Feb 6, 2026 | 32,900.00 | 33,300.00 | 31,650.00 | 32,650.00 | 32,650.00 | -3.83% | 28,943 |
| Feb 5, 2026 | 35,000.00 | 35,300.00 | 33,800.00 | 33,950.00 | 33,950.00 | -3.41% | 22,105 |
| Feb 4, 2026 | 34,700.00 | 36,250.00 | 34,600.00 | 35,150.00 | 35,150.00 | -0.57% | 31,616 |
| Feb 3, 2026 | 35,000.00 | 35,450.00 | 34,150.00 | 35,350.00 | 35,350.00 | 3.97% | 19,692 |
| Feb 2, 2026 | 35,100.00 | 37,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | -6.98% | 43,578 |
| Jan 30, 2026 | 39,300.00 | 39,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | -7.00% | 77,192 |
| Jan 29, 2026 | 41,000.00 | 41,000.00 | 36,050.00 | 39,300.00 | 39,300.00 | 5.36% | 114,284 |
| Jan 28, 2026 | 35,550.00 | 37,350.00 | 35,300.00 | 37,300.00 | 37,300.00 | 7.34% | 83,289 |
| Jan 27, 2026 | 34,000.00 | 35,200.00 | 33,800.00 | 34,750.00 | 34,750.00 | 0.87% | 41,297 |
| Jan 26, 2026 | 32,800.00 | 34,750.00 | 32,500.00 | 34,450.00 | 34,450.00 | 8.16% | 50,442 |
| Jan 23, 2026 | 33,000.00 | 33,050.00 | 31,050.00 | 31,850.00 | 31,850.00 | -0.78% | 25,434 |
| Jan 22, 2026 | 30,250.00 | 32,200.00 | 30,200.00 | 32,100.00 | 32,100.00 | 7.36% | 50,344 |
| Jan 21, 2026 | 29,900.00 | 30,150.00 | 29,300.00 | 29,900.00 | 29,900.00 | -3.08% | 18,109 |
| Jan 20, 2026 | 30,100.00 | 31,300.00 | 29,800.00 | 30,850.00 | 30,850.00 | 3.01% | 33,504 |
| Jan 19, 2026 | 28,900.00 | 30,100.00 | 28,500.00 | 29,950.00 | 29,950.00 | 2.92% | 27,155 |
| Jan 16, 2026 | 30,000.00 | 30,150.00 | 28,900.00 | 29,100.00 | 29,100.00 | -3.00% | 19,764 |
| Jan 15, 2026 | 29,650.00 | 30,050.00 | 29,000.00 | 30,000.00 | 30,000.00 | 1.35% | 15,158 |
| Jan 14, 2026 | 30,050.00 | 30,150.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.51% | 12,908 |
| Jan 13, 2026 | 28,450.00 | 29,550.00 | 28,350.00 | 29,450.00 | 29,450.00 | 4.62% | 23,384 |
| Jan 12, 2026 | 27,950.00 | 28,550.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.62% | 15,329 |
| Jan 9, 2026 | 28,400.00 | 28,400.00 | 27,650.00 | 27,700.00 | 27,700.00 | -1.07% | 9,614 |
| Jan 8, 2026 | 28,350.00 | 28,700.00 | 27,500.00 | 28,000.00 | 28,000.00 | -1.06% | 16,377 |
| Jan 7, 2026 | 29,250.00 | 29,550.00 | 28,150.00 | 28,300.00 | 28,300.00 | -2.41% | 20,257 |
| Jan 6, 2026 | 29,700.00 | 30,050.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.17% | 18,873 |
| Jan 5, 2026 | 28,350.00 | 29,200.00 | 28,350.00 | 28,950.00 | 28,950.00 | 1.40% | 15,521 |
| Jan 2, 2026 | 29,900.00 | 29,900.00 | 28,400.00 | 28,550.00 | 28,550.00 | -3.55% | 29,201 |
| Dec 30, 2025 | 29,900.00 | 30,550.00 | 29,550.00 | 29,600.00 | 29,600.00 | -2.31% | 12,482 |
| Dec 29, 2025 | 30,100.00 | 30,550.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.16% | 8,319 |
| Dec 26, 2025 | 31,000.00 | 31,350.00 | 30,300.00 | 30,350.00 | 30,150.00 | -2.41% | 13,109 |
| Dec 24, 2025 | 32,350.00 | 32,800.00 | 29,500.00 | 31,100.00 | 30,895.06 | -1.74% | 16,310 |
| Dec 23, 2025 | 31,500.00 | 33,400.00 | 30,850.00 | 31,650.00 | 31,441.43 | 1.12% | 24,622 |
| Dec 22, 2025 | 31,500.00 | 31,550.00 | 30,750.00 | 31,300.00 | 31,093.74 | 1.95% | 15,498 |
| Dec 19, 2025 | 31,550.00 | 31,750.00 | 29,850.00 | 30,700.00 | 30,497.69 | -1.29% | 23,450 |
| Dec 18, 2025 | 31,200.00 | 31,700.00 | 30,900.00 | 31,100.00 | 30,895.06 | -3.72% | 15,751 |
| Dec 17, 2025 | 34,150.00 | 34,150.00 | 30,950.00 | 32,300.00 | 32,087.15 | -2.12% | 16,229 |
| Dec 16, 2025 | 35,300.00 | 35,300.00 | 32,850.00 | 33,000.00 | 32,782.54 | -5.71% | 22,582 |
| Dec 15, 2025 | 34,600.00 | 35,200.00 | 33,550.00 | 35,000.00 | 34,769.36 | - | 10,226 |
| Dec 12, 2025 | 35,650.00 | 35,800.00 | 34,650.00 | 35,000.00 | 34,769.36 | -0.85% | 13,045 |
| Dec 11, 2025 | 36,300.00 | 36,300.00 | 34,750.00 | 35,300.00 | 35,067.38 | -0.28% | 12,182 |
| Dec 10, 2025 | 36,950.00 | 36,950.00 | 35,250.00 | 35,400.00 | 35,166.72 | -2.21% | 18,505 |
| Dec 9, 2025 | 35,300.00 | 36,900.00 | 34,850.00 | 36,200.00 | 35,961.45 | 1.83% | 30,249 |
| Dec 8, 2025 | 34,000.00 | 35,750.00 | 33,800.00 | 35,550.00 | 35,315.73 | 6.12% | 33,084 |
| Dec 5, 2025 | 33,350.00 | 33,900.00 | 33,000.00 | 33,500.00 | 33,279.24 | 0.30% | 10,830 |
| Dec 4, 2025 | 33,900.00 | 34,200.00 | 33,300.00 | 33,400.00 | 33,179.90 | -1.47% | 8,493 |
| Dec 3, 2025 | 34,250.00 | 34,250.00 | 33,300.00 | 33,900.00 | 33,676.61 | 0.89% | 7,892 |
| Dec 2, 2025 | 33,650.00 | 34,150.00 | 33,350.00 | 33,600.00 | 33,378.58 | - | 10,958 |
| Dec 1, 2025 | 33,750.00 | 34,350.00 | 33,400.00 | 33,600.00 | 33,378.58 | 0.60% | 15,406 |
| Nov 28, 2025 | 33,400.00 | 33,550.00 | 33,000.00 | 33,400.00 | 33,179.90 | 2.14% | 9,842 |
| Nov 27, 2025 | 32,950.00 | 33,150.00 | 32,450.00 | 32,700.00 | 32,484.51 | 0.77% | 13,064 |
| Nov 26, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 32,450.00 | 32,236.16 | 4.85% | 16,333 |
| Nov 25, 2025 | 32,000.00 | 32,000.00 | 30,600.00 | 30,950.00 | 30,746.05 | 0.98% | 11,304 |
| Nov 24, 2025 | 31,800.00 | 32,300.00 | 30,450.00 | 30,650.00 | 30,448.02 | -2.85% | 15,427 |
| Nov 21, 2025 | 31,900.00 | 32,450.00 | 31,400.00 | 31,550.00 | 31,342.09 | -4.97% | 14,193 |
| Nov 20, 2025 | 33,100.00 | 33,650.00 | 32,850.00 | 33,200.00 | 32,981.22 | 2.47% | 8,811 |
| Nov 19, 2025 | 33,500.00 | 34,800.00 | 32,050.00 | 32,400.00 | 32,186.49 | -2.85% | 16,436 |
| Nov 18, 2025 | 35,150.00 | 35,600.00 | 33,300.00 | 33,350.00 | 33,130.23 | -5.52% | 22,216 |
| Nov 17, 2025 | 35,950.00 | 38,000.00 | 35,200.00 | 35,300.00 | 35,067.38 | -1.40% | 18,469 |
| Nov 14, 2025 | 36,750.00 | 37,300.00 | 35,800.00 | 35,800.00 | 35,564.09 | -5.29% | 16,808 |
| Nov 13, 2025 | 37,000.00 | 38,250.00 | 36,550.00 | 37,800.00 | 37,550.91 | 2.30% | 20,721 |
| Nov 12, 2025 | 36,650.00 | 37,450.00 | 36,100.00 | 36,950.00 | 36,706.51 | 2.35% | 16,007 |
| Nov 11, 2025 | 37,250.00 | 37,850.00 | 35,750.00 | 36,100.00 | 35,862.11 | -0.82% | 18,672 |
| Nov 10, 2025 | 35,450.00 | 36,600.00 | 34,800.00 | 36,400.00 | 36,160.13 | 2.39% | 17,148 |
| Nov 7, 2025 | 36,400.00 | 36,950.00 | 34,850.00 | 35,550.00 | 35,315.73 | -4.44% | 23,896 |
| Nov 6, 2025 | 38,300.00 | 38,300.00 | 36,950.00 | 37,200.00 | 36,954.86 | 2.20% | 26,808 |
| Nov 5, 2025 | 37,400.00 | 37,650.00 | 35,150.00 | 36,400.00 | 36,160.13 | -4.71% | 39,281 |
| Nov 4, 2025 | 39,400.00 | 40,100.00 | 37,900.00 | 38,200.00 | 37,948.27 | 0.13% | 33,438 |
| Nov 3, 2025 | 38,600.00 | 38,650.00 | 37,100.00 | 38,150.00 | 37,898.60 | 0.39% | 40,095 |
| Oct 31, 2025 | 38,300.00 | 39,200.00 | 37,800.00 | 38,000.00 | 37,749.59 | -1.94% | 33,042 |
| Oct 30, 2025 | 40,600.00 | 41,000.00 | 38,350.00 | 38,750.00 | 38,494.65 | -5.14% | 51,456 |
| Oct 29, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 40,850.00 | 40,580.81 | -3.31% | 32,278 |
| Oct 28, 2025 | 41,700.00 | 42,600.00 | 40,400.00 | 42,250.00 | 41,971.58 | 0.12% | 52,908 |
| Oct 27, 2025 | 43,900.00 | 43,900.00 | 40,600.00 | 42,200.00 | 41,921.91 | 4.46% | 113,366 |
| Oct 24, 2025 | 36,700.00 | 40,400.00 | 36,650.00 | 40,400.00 | 40,133.77 | 11.60% | 99,128 |
| Oct 23, 2025 | 36,850.00 | 37,300.00 | 36,100.00 | 36,200.00 | 35,961.45 | -3.47% | 28,335 |
| Oct 22, 2025 | 37,050.00 | 38,050.00 | 36,550.00 | 37,500.00 | 37,252.88 | 3.16% | 49,111 |
| Oct 21, 2025 | 36,000.00 | 38,200.00 | 35,250.00 | 36,350.00 | 36,110.46 | 1.11% | 80,237 |
| Oct 20, 2025 | 35,350.00 | 36,050.00 | 34,150.00 | 35,950.00 | 35,713.10 | -0.14% | 40,722 |
| Oct 17, 2025 | 35,500.00 | 36,750.00 | 34,300.00 | 36,000.00 | 35,762.77 | 2.71% | 96,342 |
| Oct 16, 2025 | 34,300.00 | 36,200.00 | 34,100.00 | 35,050.00 | 34,819.03 | 1.59% | 98,944 |
| Oct 15, 2025 | 33,750.00 | 34,550.00 | 33,050.00 | 34,500.00 | 34,272.65 | 2.83% | 29,919 |
| Oct 14, 2025 | 32,050.00 | 34,150.00 | 32,050.00 | 33,550.00 | 33,328.91 | 4.35% | 41,747 |
| Oct 13, 2025 | 30,750.00 | 32,350.00 | 30,350.00 | 32,150.00 | 31,938.14 | 2.88% | 19,529 |
| Oct 10, 2025 | 31,700.00 | 31,950.00 | 30,800.00 | 31,250.00 | 31,044.07 | -2.04% | 17,301 |
| Oct 2, 2025 | 31,900.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,689.79 | 0.63% | 7,456 |