Skip to main content
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-10.00 (-0.49%)
Mar 9, 2026, 3:30 PM KST

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,981.002,070.001,945.002,030.002,030.00-0.49%129,664
Mar 6, 20262,125.002,125.001,973.002,040.002,040.00-7.06%226,342
Mar 5, 20262,175.002,270.002,170.002,195.002,195.003.54%163,096
Mar 4, 20262,275.002,275.002,070.002,120.002,120.00-7.02%116,960
Mar 3, 20262,255.002,340.002,240.002,280.002,280.000.44%80,764
Feb 27, 20262,300.002,330.002,245.002,270.002,270.00-1.94%64,050
Feb 26, 20262,320.002,325.002,260.002,315.002,315.00-0.22%52,596
Feb 25, 20262,295.002,340.002,290.002,320.002,320.001.09%58,458
Feb 24, 20262,270.002,340.002,270.002,295.002,295.000.44%49,455
Feb 23, 20262,280.002,325.002,265.002,285.002,285.000.66%39,168
Feb 20, 20262,280.002,345.002,250.002,270.002,270.00-1.09%182,012
Feb 19, 20262,235.002,315.002,230.002,295.002,295.002.91%74,724
Feb 13, 20262,270.002,305.002,230.002,230.002,230.00-1.76%103,168
Feb 12, 20262,175.002,590.002,170.002,270.002,270.004.37%1,332,252
Feb 11, 20262,175.002,195.002,165.002,175.002,175.00-6,042
Feb 10, 20262,120.002,185.002,120.002,175.002,175.002.84%17,140
Feb 9, 20262,125.002,125.002,090.002,115.002,115.00-18,658
Feb 6, 20262,115.002,145.002,080.002,115.002,115.00-1.17%13,665
Feb 5, 20262,120.002,185.002,120.002,140.002,140.000.94%39,945
Feb 4, 20262,095.002,140.002,095.002,120.002,120.00-46,119
Feb 3, 20262,100.002,165.002,080.002,120.002,120.000.71%37,069
Feb 2, 20262,125.002,145.002,095.002,105.002,105.00-1.17%28,337
Jan 30, 20262,130.002,135.002,095.002,130.002,130.000.24%59,913
Jan 29, 20262,095.002,140.002,080.002,125.002,125.001.43%40,853
Jan 28, 20262,180.002,190.002,095.002,095.002,095.00-3.90%47,581
Jan 27, 20262,170.002,315.002,135.002,180.002,180.000.46%55,156
Jan 26, 20262,140.002,245.002,135.002,170.002,170.000.70%50,148
Jan 23, 20262,075.002,160.002,055.002,155.002,155.003.86%57,124
Jan 22, 20262,120.002,120.002,070.002,075.002,075.00-2.35%23,833
Jan 21, 20262,100.002,130.002,085.002,125.002,125.00-16,367
Jan 20, 20262,135.002,160.002,110.002,125.002,125.00-1.16%24,320
Jan 19, 20262,200.002,225.002,150.002,150.002,150.00-2.27%47,878
Jan 16, 20262,205.002,230.002,170.002,200.002,200.00-0.45%28,998
Jan 15, 20262,250.002,250.002,195.002,210.002,210.00-1.78%59,616
Jan 14, 20262,155.002,330.002,130.002,250.002,250.004.17%182,708
Jan 13, 20262,175.002,210.002,150.002,160.002,160.00-0.92%27,584
Jan 12, 20262,210.002,220.002,180.002,180.002,180.00-1.36%24,893
Jan 9, 20262,210.002,210.002,185.002,210.002,210.00-14,570
Jan 8, 20262,205.002,230.002,205.002,210.002,210.000.23%16,239
Jan 7, 20262,145.002,290.002,140.002,205.002,205.003.04%57,607
Jan 6, 20262,205.002,250.002,090.002,140.002,140.00-2.73%94,135
Jan 5, 20262,220.002,270.002,200.002,200.002,200.00-0.90%16,640
Jan 2, 20262,215.002,240.002,185.002,220.002,220.00-20,317
Dec 30, 20252,205.002,240.002,195.002,220.002,220.000.91%22,720
Dec 29, 20252,245.002,255.002,190.002,200.002,200.00-2.65%41,851
Dec 26, 20252,270.002,290.002,260.002,260.002,220.00-1.09%13,553
Dec 24, 20252,275.002,300.002,270.002,285.002,244.560.66%18,690
Dec 23, 20252,300.002,320.002,270.002,270.002,229.82-0.22%49,905
Dec 22, 20252,240.002,315.002,225.002,275.002,234.730.66%36,154
Dec 19, 20252,180.002,305.002,180.002,260.002,220.004.15%83,875
Dec 18, 20252,230.002,230.002,165.002,170.002,131.59-1.81%27,514
Dec 17, 20252,225.002,240.002,210.002,210.002,170.88-0.90%9,175
Dec 16, 20252,210.002,250.002,190.002,230.002,190.530.90%29,741
Dec 15, 20252,245.002,260.002,195.002,210.002,170.88-54,107
Dec 12, 20252,140.002,265.002,120.002,210.002,170.883.27%165,627
Dec 11, 20252,160.002,160.002,100.002,140.002,102.12-0.47%30,095
Dec 10, 20252,135.002,155.002,125.002,150.002,111.950.70%116,677
Dec 9, 20252,125.002,145.002,120.002,135.002,097.21-11,578
Dec 8, 20252,160.002,160.002,120.002,135.002,097.210.23%51,482
Dec 5, 20252,120.002,155.002,100.002,130.002,092.300.71%22,569
Dec 4, 20252,120.002,150.002,090.002,115.002,077.57-0.47%34,854
Dec 3, 20252,135.002,180.002,110.002,125.002,087.390.95%64,579
Dec 2, 20252,020.002,200.001,989.002,105.002,067.744.21%232,572
Dec 1, 20252,010.002,215.002,000.002,020.001,984.250.50%76,480
Nov 28, 20251,990.002,010.001,970.002,010.001,974.421.52%84,906
Nov 27, 20252,020.002,050.001,967.001,980.001,944.96-1.98%167,184
Nov 26, 20251,990.002,040.001,989.002,020.001,984.251.81%36,927
Nov 25, 20252,015.002,040.001,984.001,984.001,948.88-1.54%48,568
Nov 24, 20251,990.002,035.001,977.002,015.001,979.341.26%71,206
Nov 21, 20251,999.002,035.001,988.001,990.001,954.78-0.10%41,752
Nov 20, 20251,975.002,040.001,975.001,992.001,956.740.81%61,784
Nov 19, 20251,970.001,993.001,959.001,976.001,941.030.30%58,735
Nov 18, 20252,015.002,035.001,970.001,970.001,935.13-1.99%87,995
Nov 17, 20252,005.002,015.001,997.002,010.001,974.420.25%18,034
Nov 14, 20252,015.002,045.001,950.002,005.001,969.510.45%88,089
Nov 13, 20251,995.002,045.001,987.001,996.001,960.670.05%22,497
Nov 12, 20252,005.002,035.001,981.001,995.001,959.69-0.05%38,281
Nov 11, 20252,010.002,015.001,996.001,996.001,960.67-0.70%2,959
Nov 10, 20251,990.002,020.001,980.002,010.001,974.421.01%26,587
Nov 7, 20251,990.002,035.001,985.001,990.001,954.780.25%58,834
Nov 6, 20251,940.001,991.001,940.001,985.001,949.872.06%70,484
Nov 5, 20251,935.001,984.001,926.001,945.001,910.58-0.26%65,682
Nov 4, 20251,954.001,987.001,949.001,950.001,915.49-0.20%48,295
Nov 3, 20251,985.002,000.001,954.001,954.001,919.42-1.81%57,532
Oct 31, 20252,030.002,030.001,988.001,990.001,954.78-1.00%29,096
Oct 30, 20252,010.002,030.002,000.002,010.001,974.420.25%20,105
Oct 29, 20252,015.002,050.001,980.002,005.001,969.51-1.47%23,992
Oct 28, 20252,045.002,070.002,010.002,035.001,998.98-0.49%18,759
Oct 27, 20252,045.002,050.001,980.002,045.002,008.81-40,662
Oct 24, 20252,040.002,045.002,025.002,045.002,008.810.25%3,810
Oct 23, 20252,030.002,065.002,020.002,040.002,003.89-0.24%17,369
Oct 22, 20252,050.002,050.002,015.002,045.002,008.81-0.49%15,472
Oct 21, 20252,010.002,080.002,000.002,055.002,018.632.24%32,246
Oct 20, 20252,010.002,010.001,968.002,010.001,974.420.95%32,007
Oct 17, 20252,015.002,040.001,988.001,991.001,955.76-0.40%36,237
Oct 16, 20252,030.002,080.001,999.001,999.001,963.62-1.28%16,963
Oct 15, 20252,000.002,045.001,999.002,025.001,989.161.35%11,840
Oct 14, 20251,988.002,015.001,980.001,998.001,962.640.50%13,094
Oct 13, 20251,992.002,020.001,978.001,988.001,952.81-0.20%21,682
Oct 10, 20252,020.002,050.001,992.001,992.001,956.74-2.35%26,557