YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea
· Delayed Price · Currency is KRW 33,500
+100 (0.30%)
At close: Dec 5, 2025
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,350.00 | 33,900.00 | 33,000.00 | 33,500.00 | - | 0.30% | 8,550 |
| Dec 4, 2025 | 33,900.00 | 34,200.00 | 33,300.00 | 33,400.00 | 33,400.00 | -1.47% | 8,493 |
| Dec 3, 2025 | 34,250.00 | 34,250.00 | 33,300.00 | 33,900.00 | 33,900.00 | 0.89% | 7,892 |
| Dec 2, 2025 | 33,650.00 | 34,150.00 | 33,350.00 | 33,600.00 | 33,600.00 | - | 10,958 |
| Dec 1, 2025 | 33,750.00 | 34,350.00 | 33,400.00 | 33,600.00 | 33,600.00 | 0.60% | 15,406 |
| Nov 28, 2025 | 33,400.00 | 33,550.00 | 33,000.00 | 33,400.00 | 33,400.00 | 2.14% | 9,842 |
| Nov 27, 2025 | 32,950.00 | 33,150.00 | 32,450.00 | 32,700.00 | 32,700.00 | 0.77% | 13,064 |
| Nov 26, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 32,450.00 | 32,450.00 | 4.85% | 16,333 |
| Nov 25, 2025 | 32,000.00 | 32,000.00 | 30,600.00 | 30,950.00 | 30,950.00 | 0.98% | 11,304 |
| Nov 24, 2025 | 31,800.00 | 32,300.00 | 30,450.00 | 30,650.00 | 30,650.00 | -2.85% | 15,427 |
| Nov 21, 2025 | 31,900.00 | 32,450.00 | 31,400.00 | 31,550.00 | 31,550.00 | -4.97% | 14,193 |
| Nov 20, 2025 | 33,100.00 | 33,650.00 | 32,850.00 | 33,200.00 | 33,200.00 | 2.47% | 8,811 |
| Nov 19, 2025 | 33,500.00 | 34,800.00 | 32,050.00 | 32,400.00 | 32,400.00 | -2.85% | 16,436 |
| Nov 18, 2025 | 35,150.00 | 35,600.00 | 33,300.00 | 33,350.00 | 33,350.00 | -5.52% | 22,216 |
| Nov 17, 2025 | 35,950.00 | 38,000.00 | 35,200.00 | 35,300.00 | 35,300.00 | -1.40% | 18,469 |
| Nov 14, 2025 | 36,750.00 | 37,300.00 | 35,800.00 | 35,800.00 | 35,800.00 | -5.29% | 16,808 |
| Nov 13, 2025 | 37,000.00 | 38,250.00 | 36,550.00 | 37,800.00 | 37,800.00 | 2.30% | 20,721 |
| Nov 12, 2025 | 36,650.00 | 37,450.00 | 36,100.00 | 36,950.00 | 36,950.00 | 2.35% | 16,007 |
| Nov 11, 2025 | 37,250.00 | 37,850.00 | 35,750.00 | 36,100.00 | 36,100.00 | -0.82% | 18,672 |
| Nov 10, 2025 | 35,450.00 | 36,600.00 | 34,800.00 | 36,400.00 | 36,400.00 | 2.39% | 17,148 |
| Nov 7, 2025 | 36,400.00 | 36,950.00 | 34,850.00 | 35,550.00 | 35,550.00 | -4.44% | 23,896 |
| Nov 6, 2025 | 38,300.00 | 38,300.00 | 36,950.00 | 37,200.00 | 37,200.00 | 2.20% | 26,808 |
| Nov 5, 2025 | 37,400.00 | 37,650.00 | 35,150.00 | 36,400.00 | 36,400.00 | -4.71% | 39,281 |
| Nov 4, 2025 | 39,400.00 | 40,100.00 | 37,900.00 | 38,200.00 | 38,200.00 | 0.13% | 33,438 |
| Nov 3, 2025 | 38,600.00 | 38,650.00 | 37,100.00 | 38,150.00 | 38,150.00 | 0.39% | 40,095 |
| Oct 31, 2025 | 38,300.00 | 39,200.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.94% | 33,042 |
| Oct 30, 2025 | 40,600.00 | 41,000.00 | 38,350.00 | 38,750.00 | 38,750.00 | -5.14% | 51,456 |
| Oct 29, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 40,850.00 | 40,850.00 | -3.31% | 32,278 |
| Oct 28, 2025 | 41,700.00 | 42,600.00 | 40,400.00 | 42,250.00 | 42,250.00 | 0.12% | 52,908 |
| Oct 27, 2025 | 43,900.00 | 43,900.00 | 40,600.00 | 42,200.00 | 42,200.00 | 4.46% | 113,366 |
| Oct 24, 2025 | 36,700.00 | 40,400.00 | 36,650.00 | 40,400.00 | 40,400.00 | 11.60% | 99,128 |
| Oct 23, 2025 | 36,850.00 | 37,300.00 | 36,100.00 | 36,200.00 | 36,200.00 | -3.47% | 28,335 |
| Oct 22, 2025 | 37,050.00 | 38,050.00 | 36,550.00 | 37,500.00 | 37,500.00 | 3.16% | 49,111 |
| Oct 21, 2025 | 36,000.00 | 38,200.00 | 35,250.00 | 36,350.00 | 36,350.00 | 1.11% | 80,237 |
| Oct 20, 2025 | 35,350.00 | 36,050.00 | 34,150.00 | 35,950.00 | 35,950.00 | -0.14% | 40,722 |
| Oct 17, 2025 | 35,500.00 | 36,750.00 | 34,300.00 | 36,000.00 | 36,000.00 | 2.71% | 96,342 |
| Oct 16, 2025 | 34,300.00 | 36,200.00 | 34,100.00 | 35,050.00 | 35,050.00 | 1.59% | 98,944 |
| Oct 15, 2025 | 33,750.00 | 34,550.00 | 33,050.00 | 34,500.00 | 34,500.00 | 2.83% | 29,919 |
| Oct 14, 2025 | 32,050.00 | 34,150.00 | 32,050.00 | 33,550.00 | 33,550.00 | 4.35% | 41,747 |
| Oct 13, 2025 | 30,750.00 | 32,350.00 | 30,350.00 | 32,150.00 | 32,150.00 | 2.88% | 19,529 |
| Oct 10, 2025 | 31,700.00 | 31,950.00 | 30,800.00 | 31,250.00 | 31,250.00 | -2.04% | 17,301 |
| Oct 2, 2025 | 31,900.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,900.00 | 0.63% | 7,456 |
| Oct 1, 2025 | 32,050.00 | 32,200.00 | 31,650.00 | 31,700.00 | 31,700.00 | -0.16% | 6,507 |
| Sep 30, 2025 | 32,250.00 | 32,800.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.70% | 9,151 |
| Sep 29, 2025 | 32,450.00 | 32,650.00 | 31,900.00 | 32,300.00 | 32,300.00 | -0.62% | 11,481 |
| Sep 26, 2025 | 33,800.00 | 34,000.00 | 32,350.00 | 32,500.00 | 32,500.00 | -4.69% | 25,347 |
| Sep 25, 2025 | 33,000.00 | 34,500.00 | 32,950.00 | 34,100.00 | 34,100.00 | 5.90% | 27,471 |
| Sep 24, 2025 | 34,150.00 | 34,350.00 | 32,050.00 | 32,200.00 | 32,200.00 | -3.74% | 16,709 |
| Sep 23, 2025 | 33,450.00 | 33,600.00 | 32,700.00 | 33,450.00 | 33,450.00 | 1.06% | 16,077 |
| Sep 22, 2025 | 34,200.00 | 34,450.00 | 33,100.00 | 33,100.00 | 33,100.00 | -2.79% | 18,998 |
| Sep 19, 2025 | 35,200.00 | 35,200.00 | 33,850.00 | 34,050.00 | 34,050.00 | -2.44% | 15,975 |
| Sep 18, 2025 | 34,900.00 | 35,500.00 | 34,250.00 | 34,900.00 | 34,900.00 | 2.65% | 29,532 |
| Sep 17, 2025 | 33,950.00 | 34,800.00 | 33,500.00 | 34,000.00 | 34,000.00 | 2.72% | 37,745 |
| Sep 16, 2025 | 35,000.00 | 35,000.00 | 33,000.00 | 33,100.00 | 33,100.00 | -2.22% | 22,375 |
| Sep 15, 2025 | 33,300.00 | 34,750.00 | 33,000.00 | 33,850.00 | 33,850.00 | 5.78% | 50,085 |
| Sep 12, 2025 | 30,700.00 | 32,400.00 | 30,700.00 | 32,000.00 | 32,000.00 | 5.26% | 20,820 |
| Sep 11, 2025 | 30,300.00 | 30,800.00 | 30,300.00 | 30,400.00 | 30,400.00 | 0.50% | 6,791 |
| Sep 10, 2025 | 30,650.00 | 30,950.00 | 30,050.00 | 30,250.00 | 30,250.00 | -1.47% | 9,914 |
| Sep 9, 2025 | 30,800.00 | 30,875.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.66% | 7,225 |
| Sep 8, 2025 | 29,700.00 | 30,850.00 | 29,700.00 | 30,500.00 | 30,500.00 | 3.21% | 12,113 |
| Sep 5, 2025 | 29,500.00 | 29,950.00 | 29,350.00 | 29,550.00 | 29,550.00 | -0.34% | 5,686 |
| Sep 4, 2025 | 29,700.00 | 30,100.00 | 29,500.00 | 29,650.00 | 29,650.00 | 0.85% | 6,516 |
| Sep 3, 2025 | 29,400.00 | 29,700.00 | 29,200.00 | 29,400.00 | 29,400.00 | - | 4,389 |
| Sep 2, 2025 | 29,300.00 | 29,950.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.51% | 10,006 |
| Sep 1, 2025 | 29,900.00 | 30,200.00 | 29,450.00 | 29,550.00 | 29,550.00 | -1.99% | 10,304 |
| Aug 29, 2025 | 31,050.00 | 31,250.00 | 30,000.00 | 30,150.00 | 30,150.00 | -2.90% | 12,821 |
| Aug 28, 2025 | 31,950.00 | 31,950.00 | 30,750.00 | 31,050.00 | 31,050.00 | -2.05% | 12,261 |
| Aug 27, 2025 | 31,750.00 | 31,950.00 | 31,400.00 | 31,700.00 | 31,700.00 | - | 10,410 |
| Aug 26, 2025 | 31,500.00 | 32,450.00 | 31,500.00 | 31,700.00 | 31,700.00 | -0.94% | 11,968 |
| Aug 25, 2025 | 31,800.00 | 32,350.00 | 31,800.00 | 32,000.00 | 32,000.00 | 1.75% | 8,292 |
| Aug 22, 2025 | 31,800.00 | 32,200.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.94% | 9,000 |
| Aug 21, 2025 | 32,650.00 | 32,650.00 | 31,650.00 | 31,750.00 | 31,750.00 | 0.16% | 10,755 |
| Aug 20, 2025 | 31,400.00 | 32,550.00 | 31,200.00 | 31,700.00 | 31,700.00 | -2.16% | 11,695 |
| Aug 19, 2025 | 32,850.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.22% | 15,055 |
| Aug 18, 2025 | 34,350.00 | 34,350.00 | 32,800.00 | 32,800.00 | 32,800.00 | -5.75% | 20,025 |
| Aug 14, 2025 | 34,400.00 | 35,400.00 | 34,200.00 | 34,800.00 | 34,800.00 | 1.75% | 28,181 |
| Aug 13, 2025 | 34,750.00 | 34,750.00 | 33,700.00 | 34,200.00 | 34,200.00 | 1.79% | 16,587 |
| Aug 12, 2025 | 34,150.00 | 34,800.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.61% | 26,057 |
| Aug 11, 2025 | 33,100.00 | 34,600.00 | 32,400.00 | 34,150.00 | 34,150.00 | 3.96% | 43,667 |
| Aug 8, 2025 | 33,450.00 | 33,450.00 | 32,650.00 | 32,850.00 | 32,850.00 | -1.05% | 15,294 |
| Aug 7, 2025 | 33,400.00 | 33,500.00 | 32,800.00 | 33,200.00 | 33,200.00 | -0.90% | 16,590 |
| Aug 6, 2025 | 32,300.00 | 34,500.00 | 32,200.00 | 33,500.00 | 33,500.00 | 3.72% | 49,937 |
| Aug 5, 2025 | 30,400.00 | 32,550.00 | 30,400.00 | 32,300.00 | 32,300.00 | 6.95% | 34,045 |
| Aug 4, 2025 | 30,500.00 | 30,650.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.17% | 9,845 |
| Aug 1, 2025 | 31,550.00 | 31,600.00 | 30,200.00 | 30,250.00 | 30,250.00 | -5.32% | 33,332 |
| Jul 31, 2025 | 33,300.00 | 33,300.00 | 31,500.00 | 31,950.00 | 31,950.00 | -1.54% | 23,385 |
| Jul 30, 2025 | 31,000.00 | 33,200.00 | 30,900.00 | 32,450.00 | 32,450.00 | 3.51% | 32,145 |
| Jul 29, 2025 | 31,950.00 | 31,950.00 | 31,050.00 | 31,350.00 | 31,350.00 | -3.09% | 17,606 |
| Jul 28, 2025 | 32,100.00 | 32,800.00 | 31,400.00 | 32,350.00 | 32,350.00 | 2.05% | 32,852 |
| Jul 25, 2025 | 32,000.00 | 32,700.00 | 31,500.00 | 31,700.00 | 31,700.00 | -0.78% | 25,716 |
| Jul 24, 2025 | 31,650.00 | 32,400.00 | 31,450.00 | 31,950.00 | 31,950.00 | 0.95% | 24,684 |
| Jul 23, 2025 | 31,850.00 | 32,100.00 | 30,550.00 | 31,650.00 | 31,650.00 | 1.44% | 17,518 |
| Jul 22, 2025 | 32,400.00 | 32,600.00 | 30,950.00 | 31,200.00 | 31,200.00 | -3.11% | 26,686 |
| Jul 21, 2025 | 30,500.00 | 32,250.00 | 30,200.00 | 32,200.00 | 32,200.00 | 6.98% | 60,483 |
| Jul 18, 2025 | 29,150.00 | 30,500.00 | 29,150.00 | 30,100.00 | 30,100.00 | 4.33% | 39,208 |
| Jul 17, 2025 | 29,200.00 | 29,200.00 | 28,750.00 | 28,850.00 | 28,850.00 | 0.17% | 10,390 |
| Jul 16, 2025 | 29,250.00 | 29,300.00 | 28,750.00 | 28,800.00 | 28,800.00 | -1.54% | 8,531 |
| Jul 15, 2025 | 29,650.00 | 29,700.00 | 29,150.00 | 29,250.00 | 29,250.00 | -1.35% | 9,357 |
| Jul 14, 2025 | 30,000.00 | 30,000.00 | 29,100.00 | 29,650.00 | 29,650.00 | 0.17% | 12,137 |
| Jul 11, 2025 | 29,050.00 | 29,800.00 | 28,800.00 | 29,600.00 | 29,600.00 | 4.04% | 20,127 |