Skip to main content
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,956.00
-5.00 (-0.25%)
At close: Apr 29, 2026

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,948.001,948.001,937.001,939.00--1.12%450
Apr 28, 20261,926.001,970.001,904.001,961.001,961.001.61%216,902
Apr 27, 20261,943.001,972.001,925.001,930.001,930.00-0.67%45,148
Apr 24, 20261,892.001,960.001,892.001,943.001,943.002.75%167,554
Apr 23, 20261,898.001,928.001,878.001,891.001,891.00-0.37%36,821
Apr 22, 20261,900.001,929.001,893.001,898.001,898.00-0.47%17,737
Apr 21, 20261,907.001,933.001,900.001,907.001,907.00-0.52%49,943
Apr 20, 20261,934.001,939.001,916.001,917.001,917.00-0.88%18,474
Apr 17, 20261,919.001,945.001,900.001,934.001,934.000.78%44,777
Apr 16, 20261,840.001,919.001,840.001,919.001,919.004.35%50,266
Apr 15, 20261,854.001,869.001,830.001,839.001,839.00-0.81%64,808
Apr 14, 20261,840.001,855.001,828.001,854.001,854.000.76%44,675
Apr 13, 20261,801.001,981.001,796.001,840.001,840.002.17%343,436
Apr 10, 20261,806.001,820.001,799.001,801.001,801.00-0.28%166,486
Apr 9, 20261,840.001,840.001,790.001,806.001,806.00-1.95%95,076
Apr 8, 20261,860.001,922.001,836.001,842.001,842.00-0.22%44,644
Apr 7, 20261,865.001,865.001,821.001,846.001,846.00-1.02%106,172
Apr 6, 20261,864.001,865.001,840.001,865.001,865.000.48%75,148
Apr 3, 20261,894.001,894.001,842.001,856.001,856.00-1.17%109,408
Apr 2, 20261,921.001,954.001,861.001,878.001,878.00-2.74%62,159
Apr 1, 20261,922.001,964.001,914.001,931.001,931.000.68%92,196
Mar 31, 20261,913.001,948.001,873.001,918.001,918.001.16%70,089
Mar 30, 20261,951.001,951.001,858.001,896.001,896.00-2.82%117,485
Mar 27, 20261,957.001,987.001,944.001,951.001,951.00-2.40%30,639
Mar 26, 20261,997.002,005.001,970.001,999.001,999.001.22%36,808
Mar 25, 20261,962.001,995.001,957.001,975.001,975.000.66%58,685
Mar 24, 20261,986.001,986.001,934.001,962.001,962.001.19%136,556
Mar 23, 20261,990.001,990.001,934.001,939.001,939.00-2.56%45,794
Mar 20, 20261,963.001,999.001,958.001,990.001,990.001.38%21,900
Mar 19, 20261,999.001,999.001,962.001,963.001,963.00-1.16%51,095
Mar 18, 20261,983.002,075.001,973.001,986.001,986.000.15%77,117
Mar 17, 20261,975.001,990.001,973.001,983.001,983.000.41%37,765
Mar 16, 20262,025.002,030.001,969.001,975.001,975.00-2.47%97,042
Mar 13, 20262,030.002,045.001,999.002,025.002,025.00-0.49%30,454
Mar 12, 20262,105.002,160.002,035.002,035.002,035.00-2.63%92,497
Mar 11, 20262,050.002,180.002,030.002,090.002,090.002.96%61,352
Mar 10, 20262,030.002,075.001,999.002,030.002,030.00-100,330
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