Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea · Delayed Price · Currency is KRW 22,850
+100 (0.44%)
At close: Dec 5, 2025
Yooshin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,850.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,850.00 | 0.44% | 7,311 |
| Dec 4, 2025 | 23,000.00 | 23,000.00 | 21,550.00 | 22,750.00 | 22,750.00 | -1.09% | 8,588 |
| Dec 3, 2025 | 23,150.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 10,226 |
| Dec 2, 2025 | 22,300.00 | 23,100.00 | 22,300.00 | 23,000.00 | 23,000.00 | 2.22% | 14,913 |
| Dec 1, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.44% | 10,934 |
| Nov 28, 2025 | 22,750.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.22% | 8,259 |
| Nov 27, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.67% | 18,509 |
| Nov 26, 2025 | 22,050.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | 3.23% | 21,562 |
| Nov 25, 2025 | 22,600.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.91% | 18,353 |
| Nov 24, 2025 | 22,050.00 | 22,900.00 | 21,900.00 | 22,350.00 | 22,350.00 | 2.29% | 38,433 |
| Nov 21, 2025 | 22,150.00 | 22,300.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.23% | 9,450 |
| Nov 20, 2025 | 22,300.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,800.00 | 0.93% | 8,772 |
| Nov 19, 2025 | 21,650.00 | 22,100.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.93% | 18,905 |
| Nov 18, 2025 | 21,800.00 | 22,250.00 | 21,350.00 | 21,400.00 | 21,400.00 | -2.51% | 10,015 |
| Nov 17, 2025 | 21,750.00 | 22,250.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1.15% | 14,275 |
| Nov 14, 2025 | 21,750.00 | 22,250.00 | 21,700.00 | 21,700.00 | 21,700.00 | -2.47% | 5,390 |
| Nov 13, 2025 | 22,100.00 | 22,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | 1.83% | 10,367 |
| Nov 12, 2025 | 21,900.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1.16% | 14,912 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.23% | 10,924 |
| Nov 10, 2025 | 21,650.00 | 21,850.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.46% | 9,655 |
| Nov 7, 2025 | 21,200.00 | 21,900.00 | 20,750.00 | 21,650.00 | 21,650.00 | 3.10% | 19,841 |
| Nov 6, 2025 | 20,650.00 | 21,400.00 | 20,650.00 | 21,000.00 | 21,000.00 | 1.69% | 7,398 |
| Nov 5, 2025 | 20,600.00 | 20,800.00 | 20,000.00 | 20,650.00 | 20,650.00 | 0.24% | 12,891 |
| Nov 4, 2025 | 20,650.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.48% | 7,637 |
| Nov 3, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.90% | 18,075 |
| Oct 31, 2025 | 21,200.00 | 21,200.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 4,625 |
| Oct 30, 2025 | 21,650.00 | 21,650.00 | 20,900.00 | 21,100.00 | 21,100.00 | -2.09% | 22,371 |
| Oct 29, 2025 | 21,900.00 | 21,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.15% | 7,586 |
| Oct 28, 2025 | 21,750.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.23% | 9,973 |
| Oct 27, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | 1.87% | 12,024 |
| Oct 24, 2025 | 21,550.00 | 21,800.00 | 21,300.00 | 21,350.00 | 21,350.00 | -0.93% | 11,850 |
| Oct 23, 2025 | 21,850.00 | 21,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.15% | 13,246 |
| Oct 22, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.46% | 11,213 |
| Oct 21, 2025 | 21,950.00 | 22,300.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.23% | 16,106 |
| Oct 20, 2025 | 22,250.00 | 22,450.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.68% | 9,808 |
| Oct 17, 2025 | 22,200.00 | 22,450.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.61% | 22,379 |
| Oct 16, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.68% | 5,860 |
| Oct 15, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,900.00 | 2.34% | 9,646 |
| Oct 14, 2025 | 21,550.00 | 21,800.00 | 21,250.00 | 21,400.00 | 21,400.00 | 0.94% | 6,766 |
| Oct 13, 2025 | 21,350.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.70% | 11,607 |
| Oct 10, 2025 | 21,750.00 | 21,800.00 | 21,300.00 | 21,350.00 | 21,350.00 | -1.84% | 7,271 |
| Oct 2, 2025 | 21,850.00 | 21,900.00 | 21,650.00 | 21,750.00 | 21,750.00 | 0.69% | 5,537 |
| Oct 1, 2025 | 21,600.00 | 21,900.00 | 21,450.00 | 21,600.00 | 21,600.00 | 0.47% | 4,031 |
| Sep 30, 2025 | 21,750.00 | 21,850.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.15% | 3,794 |
| Sep 29, 2025 | 21,450.00 | 21,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | 1.64% | 2,208 |
| Sep 26, 2025 | 22,000.00 | 22,000.00 | 20,950.00 | 21,400.00 | 21,400.00 | -1.61% | 11,903 |
| Sep 25, 2025 | 21,650.00 | 21,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.93% | 4,221 |
| Sep 24, 2025 | 21,850.00 | 21,850.00 | 21,450.00 | 21,550.00 | 21,550.00 | -1.15% | 7,936 |
| Sep 23, 2025 | 21,900.00 | 21,950.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.46% | 9,997 |
| Sep 22, 2025 | 22,150.00 | 22,150.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.45% | 8,580 |