Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Yoosung Enterprise Co., Ltd. (002920.KS)

1,947.00
0.00
(0.00%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,962.001,962.001,931.001,947.001,947.007,080
Apr 30, 20251,959.001,959.001,938.001,947.001,947.007,385
Apr 29, 20251,959.001,959.001,937.001,950.001,950.007,695
Apr 28, 20251,952.001,959.001,930.001,931.001,931.0027,073
Apr 25, 20251,950.001,950.001,921.001,943.001,943.0016,275
Apr 24, 20251,921.001,949.001,918.001,930.001,930.0027,687
Apr 23, 20251,885.001,926.001,882.001,926.001,926.0062,534
Apr 22, 20251,870.001,880.001,851.001,877.001,877.0021,485
Apr 21, 20251,872.001,874.001,858.001,870.001,870.009,423
Apr 18, 20251,865.001,871.001,858.001,867.001,867.0014,094
Apr 17, 20251,857.001,866.001,846.001,865.001,865.0020,521
Apr 16, 20251,860.001,866.001,850.001,857.001,857.0030,423
Apr 15, 20251,860.001,860.001,848.001,857.001,857.004,898
Apr 14, 20251,841.001,855.001,841.001,848.001,848.0021,745
Apr 11, 20251,839.001,841.001,835.001,841.001,841.008,734
Apr 10, 20251,858.001,858.001,828.001,839.001,839.0072,812
Apr 9, 20251,859.001,859.001,833.001,839.001,839.0046,060
Apr 8, 20251,840.001,860.001,837.001,841.001,841.0044,858
Apr 7, 20251,848.001,850.001,814.001,837.001,837.0019,417
Apr 4, 20251,845.001,847.001,813.001,840.001,840.0052,722
Apr 3, 20251,810.001,810.001,781.001,800.001,800.0012,501
Apr 2, 20251,793.001,809.001,793.001,798.001,798.0012,189
Apr 1, 20251,810.001,810.001,790.001,793.001,793.005,739
Mar 31, 20251,808.001,813.001,791.001,792.001,792.0027,784
Mar 28, 20251,840.001,842.001,806.001,808.001,808.0043,260
Mar 27, 20251,849.001,849.001,839.001,840.001,840.0020,454
Mar 26, 20251,840.001,847.001,839.001,841.001,841.0015,398
Mar 25, 20251,840.001,841.001,834.001,836.001,836.006,065
Mar 24, 20251,830.001,839.001,830.001,832.001,832.0011,361
Mar 21, 20251,866.001,866.001,831.001,831.001,831.0020,014
Mar 20, 20251,847.001,847.001,832.001,835.001,835.0013,499
Mar 19, 20251,871.001,871.001,834.001,834.001,834.0026,346
Mar 18, 20251,843.001,843.001,835.001,835.001,835.007,869
Mar 17, 20251,837.001,840.001,833.001,839.001,839.009,358
Mar 14, 20251,839.001,870.001,832.001,837.001,837.0010,338
Mar 13, 20251,849.001,895.001,833.001,839.001,839.0029,918
Mar 12, 20251,843.001,843.001,835.001,839.001,839.0015,136
Mar 11, 20251,850.001,850.001,833.001,839.001,839.0043,160
Mar 10, 20251,845.001,859.001,845.001,854.001,854.0015,912
Mar 7, 20251,852.001,860.001,842.001,860.001,860.0037,049
Mar 6, 20251,852.001,861.001,852.001,858.001,858.0012,886
Mar 5, 20251,864.001,864.001,849.001,852.001,852.0026,827
Mar 4, 20251,847.001,861.001,846.001,861.001,861.0011,285
Feb 28, 20251,875.001,875.001,850.001,852.001,852.0031,860
Feb 27, 20251,868.001,883.001,868.001,875.001,875.006,187
Feb 26, 20251,871.001,880.001,860.001,877.001,877.0035,862
Feb 25, 20251,876.001,900.001,863.001,867.001,867.0016,518
Feb 24, 20251,856.001,873.001,856.001,870.001,870.0014,410
Feb 21, 20251,864.001,874.001,859.001,867.001,867.0020,205
Feb 20, 20251,878.001,878.001,856.001,860.001,860.0040,720
Feb 19, 20251,865.001,865.001,857.001,861.001,861.0043,034
Feb 18, 20251,865.001,896.001,861.001,865.001,865.0043,275
Feb 17, 20251,879.001,879.001,861.001,865.001,865.0036,316
Feb 14, 20251,874.001,880.001,868.001,880.001,880.006,717
Feb 13, 20251,874.001,878.001,860.001,874.001,874.0036,680
Feb 12, 20251,894.001,894.001,853.001,879.001,879.00192,612
Feb 11, 20251,865.001,900.001,852.001,900.001,900.0084,132
Feb 10, 20251,863.001,884.001,853.001,865.001,865.0080,941
Feb 7, 20251,882.001,882.001,863.001,863.001,863.0014,953
Feb 6, 20251,880.001,883.001,871.001,883.001,883.0015,278
Feb 5, 20251,882.001,887.001,864.001,883.001,883.0078,364
Feb 4, 20251,855.001,883.001,840.001,883.001,883.0090,698
Feb 3, 20251,890.001,890.001,838.001,839.001,839.0072,817
Jan 31, 20251,889.001,900.001,883.001,890.001,890.0014,346
Jan 24, 20251,877.001,890.001,877.001,889.001,889.0010,281
Jan 23, 20251,893.001,893.001,871.001,887.001,887.0012,227
Jan 22, 20251,899.001,899.001,870.001,893.001,893.008,026
Jan 21, 20251,900.001,918.001,875.001,875.001,875.009,150
Jan 20, 20251,860.001,930.001,860.001,899.001,899.0058,987
Jan 17, 20251,878.001,890.001,870.001,873.001,873.0026,963
Jan 16, 20251,879.001,879.001,858.001,862.001,862.0020,516
Jan 15, 20251,869.001,886.001,854.001,855.001,855.0074,639
Jan 14, 20251,880.001,889.001,851.001,865.001,865.00117,177
Jan 13, 20251,880.001,884.001,845.001,878.001,878.0069,367
Jan 10, 20251,861.001,861.001,854.001,859.001,859.0025,442
Jan 9, 20251,886.001,886.001,855.001,861.001,861.0016,073
Jan 8, 20251,891.001,891.001,865.001,865.001,865.0014,776
Jan 7, 20251,884.001,890.001,872.001,872.001,872.0024,380
Jan 6, 20251,874.001,890.001,870.001,882.001,882.0036,637
Jan 3, 20251,838.001,886.001,838.001,874.001,874.0033,642
Jan 2, 20251,852.001,853.001,800.001,835.001,835.0011,768
Dec 30, 20241,854.001,854.001,822.001,849.001,849.004,094
Dec 27, 2024 40 Dividend
Dec 27, 20241,891.001,891.001,844.001,854.001,854.0032,278
Dec 26, 20241,910.001,911.001,871.001,887.001,847.0037,502
Dec 24, 20241,905.001,905.001,890.001,897.001,856.795,491
Dec 23, 20241,911.001,911.001,888.001,897.001,856.7916,211
Dec 20, 20241,912.001,912.001,880.001,896.001,855.8135,653
Dec 19, 20241,887.001,909.001,878.001,909.001,868.5329,560
Dec 18, 20241,881.001,902.001,871.001,889.001,848.9636,418
Dec 17, 20241,878.001,887.001,870.001,874.001,834.2814,469
Dec 16, 20241,852.001,878.001,852.001,878.001,838.1964,871
Dec 13, 20241,852.001,862.001,847.001,861.001,821.5520,579
Dec 12, 20241,847.001,855.001,821.001,849.001,809.8145,514
Dec 11, 20241,840.001,840.001,783.001,812.001,773.5915,775
Dec 10, 20241,840.001,840.001,772.001,795.001,756.9525,336
Dec 9, 20241,829.001,829.001,746.001,758.001,720.7390,854
Dec 6, 20241,878.001,891.001,828.001,829.001,790.2356,513
Dec 5, 20241,870.001,887.001,856.001,870.001,830.366,994
Dec 4, 20241,860.001,889.001,860.001,865.001,825.4724,397
Dec 3, 20241,862.001,894.001,850.001,868.001,828.4032,159
Dec 2, 20241,869.001,880.001,862.001,862.001,822.5354,194
Nov 29, 20241,910.001,910.001,865.001,871.001,831.3463,053
Nov 28, 20241,920.001,926.001,884.001,897.001,856.7965,777
Nov 27, 20241,912.001,913.001,905.001,910.001,869.5114,189
Nov 26, 20241,920.001,920.001,895.001,905.001,864.6217,429
Nov 25, 20241,900.001,910.001,880.001,910.001,869.5111,438
Nov 22, 20241,932.001,932.001,900.001,903.001,862.6675,487
Nov 21, 20241,907.001,931.001,907.001,922.001,881.2638,600
Nov 20, 20241,922.001,932.001,907.001,907.001,866.5832,130
Nov 19, 20241,902.001,920.001,893.001,919.001,878.3211,252
Nov 18, 20241,912.001,914.001,890.001,892.001,851.8957,400
Nov 15, 20241,910.001,922.001,882.001,909.001,868.5348,968
Nov 14, 20241,932.001,937.001,919.001,920.001,879.3041,179
Nov 13, 20241,950.001,969.001,917.001,920.001,879.3042,469
Nov 12, 20241,970.001,975.001,943.001,950.001,908.6659,905
Nov 11, 20242,000.002,030.001,953.001,970.001,928.2457,538
Nov 8, 20242,030.002,030.001,999.002,000.001,957.6020,378
Nov 7, 20242,045.002,045.002,000.002,005.001,962.5013,215
Nov 6, 20242,050.002,050.002,010.002,020.001,977.1840,782
Nov 5, 20241,989.002,050.001,987.002,030.001,986.9737,108
Nov 4, 20241,997.002,000.001,976.001,989.001,946.8457,887
Nov 1, 20242,010.002,010.001,993.001,996.001,953.6919,812
Oct 31, 20242,005.002,030.001,998.002,005.001,962.5018,675
Oct 30, 20242,035.002,035.001,997.002,005.001,962.5034,799
Oct 29, 20242,025.002,030.002,005.002,010.001,967.3922,851
Oct 28, 20241,996.002,025.001,996.002,010.001,967.3922,571
Oct 25, 20242,015.002,020.001,984.001,996.001,953.6943,647
Oct 24, 20242,030.002,050.002,015.002,015.001,972.294,085
Oct 23, 20242,040.002,055.002,025.002,050.002,006.5422,000
Oct 22, 20242,060.002,085.002,035.002,045.002,001.6525,129
Oct 21, 20242,085.002,095.002,060.002,060.002,016.3330,761
Oct 18, 20242,125.002,130.002,085.002,090.002,045.7020,755
Oct 17, 20242,125.002,130.002,110.002,110.002,065.2723,444
Oct 16, 20242,110.002,130.002,105.002,125.002,079.9538,127
Oct 15, 20242,115.002,135.002,110.002,120.002,075.0615,240
Oct 14, 20242,130.002,130.002,110.002,130.002,084.8515,566
Oct 11, 20242,130.002,130.002,120.002,130.002,084.8517,169
Oct 10, 20242,125.002,125.002,115.002,125.002,079.9515,371
Oct 8, 20242,130.002,140.002,115.002,125.002,079.959,838
Oct 7, 20242,135.002,135.002,115.002,130.002,084.8517,592
Oct 4, 20242,135.002,150.002,125.002,125.002,079.9517,947
Oct 2, 20242,145.002,150.002,125.002,140.002,094.6413,846
Sep 30, 20242,170.002,170.002,140.002,150.002,104.4325,031
Sep 27, 20242,180.002,180.002,155.002,160.002,114.2128,359
Sep 26, 20242,150.002,170.002,150.002,160.002,114.2117,643
Sep 25, 20242,160.002,175.002,145.002,150.002,104.4319,051
Sep 24, 20242,180.002,180.002,150.002,160.002,114.2110,412
Sep 23, 20242,170.002,170.002,150.002,160.002,114.2116,080
Sep 20, 20242,175.002,175.002,165.002,170.002,124.0010,772
Sep 19, 20242,180.002,195.002,145.002,175.002,128.9043,375
Sep 13, 20242,220.002,220.002,175.002,195.002,148.4729,159
Sep 12, 20242,200.002,210.002,180.002,205.002,158.2614,299
Sep 11, 20242,220.002,220.002,170.002,185.002,138.6819,790
Sep 10, 20242,205.002,210.002,195.002,205.002,158.266,429
Sep 9, 20242,200.002,210.002,170.002,205.002,158.2616,010
Sep 6, 20242,235.002,235.002,185.002,205.002,158.2618,656
Sep 5, 20242,225.002,245.002,195.002,210.002,163.1528,021
Sep 4, 20242,260.002,260.002,215.002,225.002,177.8433,381
Sep 3, 20242,280.002,295.002,270.002,270.002,221.8810,587
Sep 2, 20242,285.002,295.002,270.002,280.002,231.6711,588
Aug 30, 20242,300.002,330.002,275.002,285.002,236.5622,448
Aug 29, 20242,320.002,330.002,305.002,315.002,265.932,000
Aug 28, 20242,315.002,335.002,305.002,315.002,265.933,565
Aug 27, 20242,320.002,320.002,270.002,315.002,265.9324,607
Aug 26, 20242,340.002,340.002,295.002,320.002,270.8211,808
Aug 23, 20242,300.002,350.002,290.002,315.002,265.9312,176
Aug 22, 20242,360.002,375.002,295.002,305.002,256.1426,586
Aug 21, 20242,360.002,370.002,320.002,370.002,319.769,678
Aug 20, 20242,290.002,375.002,290.002,350.002,300.1933,422
Aug 19, 20242,290.002,305.002,285.002,290.002,241.469,707
Aug 16, 20242,300.002,320.002,280.002,290.002,241.4646,799
Aug 14, 20242,380.002,390.002,250.002,320.002,270.8292,516
Aug 13, 20242,375.002,375.002,345.002,350.002,300.1910,006
Aug 12, 20242,330.002,375.002,330.002,365.002,314.8722,867
Aug 9, 20242,320.002,335.002,315.002,325.002,275.7217,911
Aug 8, 20242,310.002,310.002,290.002,310.002,261.0315,319
Aug 7, 20242,300.002,330.002,290.002,310.002,261.0329,493
Aug 6, 20242,310.002,335.002,265.002,300.002,251.2564,622
Aug 5, 20242,430.002,430.002,225.002,310.002,261.0373,894
Aug 2, 20242,460.002,470.002,430.002,435.002,383.3816,397
Aug 1, 20242,470.002,480.002,440.002,475.002,422.5424,272
Jul 31, 20242,435.002,480.002,430.002,470.002,417.6427,418
Jul 30, 20242,450.002,450.002,430.002,435.002,383.3842,323
Jul 29, 20242,460.002,470.002,430.002,455.002,402.9683,322
Jul 26, 20242,455.002,470.002,440.002,455.002,402.9613,885
Jul 25, 20242,500.002,500.002,440.002,455.002,402.9676,341
Jul 24, 20242,490.002,515.002,480.002,500.002,447.0115,170
Jul 23, 20242,495.002,520.002,470.002,500.002,447.0131,131
Jul 22, 20242,520.002,525.002,480.002,480.002,427.4317,072
Jul 19, 20242,530.002,530.002,495.002,525.002,471.486,023
Jul 18, 20242,525.002,530.002,505.002,530.002,476.377,447
Jul 17, 20242,520.002,525.002,505.002,510.002,456.7916,319
Jul 16, 20242,520.002,520.002,500.002,520.002,466.5815,754
Jul 15, 20242,510.002,530.002,510.002,525.002,471.487,512
Jul 12, 20242,510.002,525.002,505.002,510.002,456.798,575
Jul 11, 20242,520.002,525.002,505.002,525.002,471.4810,229
Jul 10, 20242,525.002,545.002,500.002,505.002,451.9040,260
Jul 9, 20242,510.002,525.002,505.002,510.002,456.7913,802
Jul 8, 20242,510.002,530.002,495.002,510.002,456.7941,031
Jul 5, 20242,530.002,540.002,505.002,530.002,476.3723,372
Jul 4, 20242,560.002,560.002,525.002,530.002,476.3721,718
Jul 3, 20242,550.002,570.002,545.002,560.002,505.737,820
Jul 2, 20242,570.002,580.002,545.002,565.002,510.6326,169
Jul 1, 20242,560.002,575.002,555.002,570.002,515.528,879
Jun 28, 20242,590.002,590.002,540.002,560.002,505.7328,297
Jun 27, 20242,585.002,600.002,550.002,580.002,525.3126,567
Jun 26, 20242,605.002,605.002,585.002,590.002,535.106,676
Jun 25, 20242,585.002,610.002,580.002,605.002,549.7839,558
Jun 24, 20242,615.002,625.002,595.002,615.002,559.5721,901
Jun 21, 20242,650.002,665.002,615.002,615.002,559.5716,980
Jun 20, 20242,650.002,665.002,630.002,665.002,608.5129,358
Jun 19, 20242,665.002,690.002,620.002,650.002,593.8328,174
Jun 18, 20242,670.002,690.002,580.002,665.002,608.5132,303
Jun 17, 20242,665.002,675.002,645.002,670.002,613.406,590
Jun 14, 20242,660.002,660.002,640.002,650.002,593.836,418
Jun 13, 20242,680.002,680.002,640.002,640.002,584.0416,146
Jun 12, 20242,685.002,685.002,660.002,660.002,603.613,957
Jun 11, 20242,680.002,680.002,660.002,670.002,613.401,439
Jun 10, 20242,685.002,685.002,660.002,660.002,603.6127,231
Jun 7, 20242,675.002,685.002,660.002,680.002,623.1912,179
Jun 5, 20242,650.002,675.002,640.002,665.002,608.5131,708
Jun 4, 20242,645.002,650.002,620.002,645.002,588.9328,237
Jun 3, 20242,635.002,650.002,610.002,640.002,584.0428,974
May 31, 20242,620.002,630.002,610.002,630.002,574.2511,710
May 30, 20242,625.002,640.002,605.002,625.002,569.3612,156
May 29, 20242,650.002,650.002,595.002,625.002,569.3663,054
May 28, 20242,630.002,700.002,615.002,650.002,593.8320,578
May 27, 20242,650.002,670.002,620.002,620.002,564.4656,305
May 24, 20242,655.002,675.002,645.002,650.002,593.835,152
May 23, 20242,685.002,685.002,640.002,675.002,618.3041,042
May 22, 20242,690.002,700.002,665.002,675.002,618.3027,532
May 21, 20242,715.002,715.002,680.002,690.002,632.9822,831
May 20, 20242,695.002,700.002,680.002,695.002,637.8722,776
May 17, 20242,695.002,705.002,675.002,680.002,623.1922,147
May 16, 20242,680.002,705.002,675.002,700.002,642.7717,339
May 14, 20242,695.002,695.002,675.002,680.002,623.197,443
May 13, 20242,675.002,690.002,670.002,680.002,623.1912,985
May 10, 20242,690.002,690.002,655.002,670.002,613.4017,231
May 9, 20242,685.002,700.002,670.002,670.002,613.4020,961
May 8, 20242,700.002,705.002,685.002,700.002,642.779,365
May 7, 20242,700.002,715.002,675.002,700.002,642.7720,525
May 3, 20242,685.002,705.002,685.002,700.002,642.7718,451
May 2, 20242,680.002,695.002,675.002,685.002,628.0811,916