Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,750
+150 (0.69%)
At close: Oct 2, 2025

Yooshin Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202521,750.0021,800.0021,300.0021,350.0021,350.00-1.84%7,269
Oct 2, 202521,850.0021,900.0021,650.0021,750.0021,750.000.69%5,537
Oct 1, 202521,600.0021,900.0021,450.0021,600.0021,600.000.47%4,031
Sep 30, 202521,750.0021,850.0021,500.0021,500.0021,500.00-1.15%3,794
Sep 29, 202521,450.0021,850.0021,450.0021,750.0021,750.001.64%2,208
Sep 26, 202522,000.0022,000.0020,950.0021,400.0021,400.00-1.61%11,903
Sep 25, 202521,650.0021,850.0021,450.0021,750.0021,750.000.93%4,221
Sep 24, 202521,850.0021,850.0021,450.0021,550.0021,550.00-1.15%7,936
Sep 23, 202521,900.0021,950.0021,750.0021,800.0021,800.00-0.46%9,997
Sep 22, 202522,150.0022,150.0021,850.0021,900.0021,900.00-0.45%8,580
Sep 19, 202522,050.0022,200.0021,850.0022,000.0022,000.00-8,494
Sep 18, 202522,200.0022,300.0021,850.0022,000.0022,000.00-0.68%16,273
Sep 17, 202522,450.0022,450.0022,100.0022,150.0022,150.00-1.34%13,692
Sep 16, 202522,500.0022,600.0022,350.0022,450.0022,450.000.22%9,423
Sep 15, 202522,500.0022,550.0022,300.0022,400.0022,400.00-0.44%14,254
Sep 12, 202522,700.0022,750.0022,450.0022,500.0022,500.00-0.22%10,204
Sep 11, 202522,650.0022,750.0022,400.0022,550.0022,550.00-0.44%10,191
Sep 10, 202522,500.0022,750.0022,450.0022,650.0022,650.000.67%12,200
Sep 9, 202522,800.0022,800.0022,350.0022,500.0022,500.00-0.88%15,270
Sep 8, 202523,100.0023,150.0022,650.0022,700.0022,700.00-1.73%11,538
Sep 5, 202523,300.0023,300.0022,800.0023,100.0023,100.000.22%7,894
Sep 4, 202522,950.0023,300.0022,900.0023,050.0023,050.000.44%16,156
Sep 3, 202523,250.0023,250.0022,850.0022,950.0022,950.00-0.43%6,324
Sep 2, 202523,100.0023,400.0022,900.0023,050.0023,050.00-9,101
Sep 1, 202523,100.0023,200.0022,750.0023,050.0023,050.000.88%9,832
Aug 29, 202522,950.0023,250.0022,750.0022,850.0022,850.00-0.44%9,193
Aug 28, 202523,250.0023,300.0022,800.0022,950.0022,950.00-1.29%4,658
Aug 27, 202523,500.0023,500.0022,950.0023,250.0023,250.00-0.21%9,506
Aug 26, 202524,300.0024,300.0023,200.0023,300.0023,300.00-1.27%11,495
Aug 25, 202524,000.0024,300.0023,550.0023,600.0023,600.00-2.07%10,623
Aug 22, 202523,850.0024,300.0023,800.0024,100.0024,100.000.84%9,356
Aug 21, 202524,350.0024,400.0023,750.0023,900.0023,900.00-1.24%7,754
Aug 20, 202523,950.0024,350.0023,550.0024,200.0024,200.000.21%13,903
Aug 19, 202524,400.0025,200.0024,100.0024,150.0024,150.00-1.02%22,691
Aug 18, 202524,750.0024,750.0024,000.0024,400.0024,400.00-1.21%13,020
Aug 14, 202524,400.0025,300.0024,350.0024,700.0024,700.001.23%14,748
Aug 13, 202525,000.0025,000.0024,200.0024,400.0024,400.00-2.40%15,038
Aug 12, 202524,750.0025,200.0024,700.0025,000.0025,000.00-0.60%11,749
Aug 11, 202525,250.0025,450.0024,750.0025,150.0025,150.001.82%42,122
Aug 8, 202524,200.0024,900.0023,900.0024,700.0024,700.004.00%48,660
Aug 7, 202523,600.0023,900.0023,550.0023,750.0023,750.001.93%16,461
Aug 6, 202523,100.0023,600.0023,100.0023,300.0023,300.000.43%9,631
Aug 5, 202523,000.0023,300.0022,850.0023,200.0023,200.001.75%9,005
Aug 4, 202522,850.0023,550.0022,550.0022,800.0022,800.00-0.44%5,996
Aug 1, 202523,250.0023,300.0022,550.0022,900.0022,900.00-1.51%15,981
Jul 31, 202523,200.0023,500.0022,850.0023,250.0023,250.001.53%12,942
Jul 30, 202522,800.0023,150.0022,750.0022,900.0022,900.00-0.22%3,855
Jul 29, 202522,900.0023,100.0022,600.0022,950.0022,950.001.10%9,152
Jul 28, 202522,900.0023,300.0022,650.0022,700.0022,700.00-1.09%20,859
Jul 25, 202523,200.0023,550.0022,950.0022,950.0022,950.00-0.65%15,439