Skip to main content
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
+15.00 (0.71%)
At close: Dec 5, 2025

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,120.002,155.002,100.002,130.002,130.000.71%22,568
Dec 4, 20252,120.002,150.002,090.002,115.002,115.00-0.47%34,854
Dec 3, 20252,135.002,180.002,110.002,125.002,125.000.95%64,579
Dec 2, 20252,020.002,200.001,989.002,105.002,105.004.21%232,517
Dec 1, 20252,010.002,215.002,000.002,020.002,020.000.50%76,480
Nov 28, 20251,990.002,010.001,970.002,010.002,010.001.52%84,906
Nov 27, 20252,020.002,050.001,967.001,980.001,980.00-1.98%167,184
Nov 26, 20251,990.002,040.001,989.002,020.002,020.001.81%36,927
Nov 25, 20252,015.002,040.001,984.001,984.001,984.00-1.54%48,568
Nov 24, 20251,990.002,035.001,977.002,015.002,015.001.26%71,206
Nov 21, 20251,999.002,035.001,988.001,990.001,990.00-0.10%41,752
Nov 20, 20251,975.002,040.001,975.001,992.001,992.000.81%61,752
Nov 19, 20251,970.001,993.001,959.001,976.001,976.000.30%58,735
Nov 18, 20252,015.002,035.001,970.001,970.001,970.00-1.99%87,995
Nov 17, 20252,005.002,015.001,997.002,010.002,010.000.25%18,034
Nov 14, 20252,015.002,045.001,950.002,005.002,005.000.45%88,089
Nov 13, 20251,995.002,045.001,987.001,996.001,996.000.05%22,497
Nov 12, 20252,005.002,035.001,981.001,995.001,995.00-0.05%38,281
Nov 11, 20252,010.002,015.001,996.001,996.001,996.00-0.70%2,959
Nov 10, 20251,990.002,020.001,980.002,010.002,010.001.01%26,587
Nov 7, 20251,990.002,035.001,985.001,990.001,990.000.25%58,834
Nov 6, 20251,940.001,991.001,940.001,985.001,985.002.06%70,484
Nov 5, 20251,935.001,984.001,926.001,945.001,945.00-0.26%65,682
Nov 4, 20251,954.001,987.001,949.001,950.001,950.00-0.20%48,295
Nov 3, 20251,985.002,000.001,954.001,954.001,954.00-1.81%57,532
Oct 31, 20252,030.002,030.001,988.001,990.001,990.00-1.00%29,096
Oct 30, 20252,010.002,030.002,000.002,010.002,010.000.25%20,105
Oct 29, 20252,015.002,050.001,980.002,005.002,005.00-1.47%23,992
Oct 28, 20252,045.002,070.002,010.002,035.002,035.00-0.49%18,759
Oct 27, 20252,045.002,050.001,980.002,045.002,045.00-40,662
Oct 24, 20252,040.002,045.002,025.002,045.002,045.000.25%3,810
Oct 23, 20252,030.002,065.002,020.002,040.002,040.00-0.24%17,369
Oct 22, 20252,050.002,050.002,015.002,045.002,045.00-0.49%15,472
Oct 21, 20252,010.002,080.002,000.002,055.002,055.002.24%32,246
Oct 20, 20252,010.002,010.001,968.002,010.002,010.000.95%32,007
Oct 17, 20252,015.002,040.001,988.001,991.001,991.00-0.40%36,237
Oct 16, 20252,030.002,080.001,999.001,999.001,999.00-1.28%16,963
Oct 15, 20252,000.002,045.001,999.002,025.002,025.001.35%11,840
Oct 14, 20251,988.002,015.001,980.001,998.001,998.000.50%13,094
Oct 13, 20251,992.002,020.001,978.001,988.001,988.00-0.20%21,682
Oct 10, 20252,020.002,050.001,992.001,992.001,992.00-2.35%26,557
Oct 2, 20252,100.002,100.002,040.002,040.002,040.00-1.45%28,129
Oct 1, 20252,085.002,110.002,050.002,070.002,070.000.24%29,475
Sep 30, 20251,982.002,100.001,982.002,065.002,065.004.24%48,275
Sep 29, 20251,952.001,983.001,952.001,981.001,981.001.17%13,501
Sep 26, 20251,995.002,010.001,946.001,958.001,958.00-1.85%27,241
Sep 25, 20251,991.002,005.001,991.001,995.001,995.000.10%12,776
Sep 24, 20251,995.002,035.001,985.001,993.001,993.00-0.85%34,296
Sep 23, 20252,005.002,040.002,005.002,010.002,010.000.25%17,972
Sep 22, 20252,015.002,040.002,000.002,005.002,005.00-0.50%28,839
Sep 19, 20252,060.002,075.002,015.002,015.002,015.00-2.18%29,942
Sep 18, 20252,095.002,095.002,050.002,060.002,060.00-1.90%17,451
Sep 17, 20252,100.002,105.002,020.002,100.002,100.00-62,969
Sep 16, 20252,075.002,110.002,055.002,100.002,100.001.69%29,980
Sep 15, 20252,105.002,135.002,065.002,065.002,065.00-3.05%41,165
Sep 12, 20252,120.002,155.002,105.002,130.002,130.000.47%31,393
Sep 11, 20252,145.002,180.002,120.002,120.002,120.00-0.93%12,990
Sep 10, 20252,140.002,180.002,140.002,140.002,140.000.23%44,129
Sep 9, 20252,150.002,170.002,130.002,135.002,135.00-0.70%12,546
Sep 8, 20252,130.002,180.002,110.002,150.002,150.000.23%31,628
Sep 5, 20252,095.002,165.002,085.002,145.002,145.002.14%13,070
Sep 4, 20252,095.002,115.002,080.002,100.002,100.000.24%8,262
Sep 3, 20252,070.002,130.002,035.002,095.002,095.001.21%29,777
Sep 2, 20252,080.002,110.002,025.002,070.002,070.00-0.48%60,388
Sep 1, 20252,080.002,130.002,070.002,080.002,080.00-1.19%21,944
Aug 29, 20252,090.002,105.002,055.002,105.002,105.000.72%9,742
Aug 28, 20252,110.002,140.002,050.002,090.002,090.00-0.95%44,261
Aug 27, 20252,115.002,130.002,070.002,110.002,110.000.72%29,295
Aug 26, 20252,135.002,160.002,085.002,095.002,095.00-0.95%22,628
Aug 25, 20252,115.002,130.002,110.002,115.002,115.00-4,862
Aug 22, 20252,140.002,145.002,110.002,115.002,115.00-1.40%8,708
Aug 21, 20252,125.002,165.002,110.002,145.002,145.001.42%15,927
Aug 20, 20252,150.002,150.002,100.002,115.002,115.00-1.63%6,571
Aug 19, 20252,205.002,205.002,145.002,150.002,150.00-2.93%53,593
Aug 18, 20252,240.002,250.002,215.002,215.002,215.00-1.77%15,603
Aug 14, 20252,300.002,305.002,235.002,255.002,255.00-1.96%39,569
Aug 13, 20252,305.002,340.002,275.002,300.002,300.001.10%33,692
Aug 12, 20252,345.002,350.002,275.002,275.002,275.00-3.81%17,530
Aug 11, 20252,400.002,400.002,365.002,365.002,365.00-1.46%6,434
Aug 8, 20252,400.002,435.002,395.002,400.002,400.00-0.62%11,326
Aug 7, 20252,410.002,430.002,390.002,415.002,415.000.21%13,711
Aug 6, 20252,420.002,425.002,400.002,410.002,410.00-0.41%13,660
Aug 5, 20252,420.002,430.002,400.002,420.002,420.00-19,150
Aug 4, 20252,370.002,470.002,365.002,420.002,420.001.68%81,737
Aug 1, 20252,400.002,400.002,325.002,380.002,380.00-0.83%104,555
Jul 31, 20252,385.002,435.002,380.002,400.002,400.000.42%43,878
Jul 30, 20252,380.002,420.002,380.002,390.002,390.000.84%49,283
Jul 29, 20252,340.002,400.002,225.002,370.002,370.001.07%31,591
Jul 28, 20252,335.002,345.002,330.002,345.002,345.00-9,513
Jul 25, 20252,340.002,350.002,300.002,345.002,345.001.30%16,230
Jul 24, 20252,360.002,385.002,310.002,315.002,315.00-2.32%25,107
Jul 23, 20252,330.002,375.002,330.002,370.002,370.001.28%53,990
Jul 22, 20252,320.002,360.002,315.002,340.002,340.000.43%31,931
Jul 21, 20252,325.002,345.002,320.002,330.002,330.000.22%10,633
Jul 18, 20252,400.002,400.002,280.002,325.002,325.00-3.13%45,527
Jul 17, 20252,385.002,405.002,360.002,400.002,400.000.84%18,721
Jul 16, 20252,475.002,475.002,355.002,380.002,380.00-3.84%32,650
Jul 15, 20252,440.002,485.002,420.002,475.002,475.001.43%70,011
Jul 14, 20252,350.002,465.002,350.002,440.002,440.003.83%81,531
Jul 11, 20252,315.002,355.002,290.002,350.002,350.001.51%46,973