Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea · Delayed Price · Currency is KRW 22,500
-200 (-0.88%)
At close: Sep 9, 2025
Yooshin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22,500.00 | 22,750.00 | 22,450.00 | 22,650.00 | - | 0.67% | 9,601 |
| Sep 9, 2025 | 22,800.00 | 22,800.00 | 22,350.00 | 22,500.00 | - | -0.88% | 15,270 |
| Sep 8, 2025 | 23,100.00 | 23,150.00 | 22,650.00 | 22,700.00 | - | -1.73% | 11,538 |
| Sep 5, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 23,100.00 | - | 0.22% | 7,894 |
| Sep 4, 2025 | 22,950.00 | 23,300.00 | 22,900.00 | 23,050.00 | - | 0.44% | 16,156 |
| Sep 3, 2025 | 23,250.00 | 23,250.00 | 22,850.00 | 22,950.00 | - | -0.43% | 6,324 |
| Sep 2, 2025 | 23,100.00 | 23,400.00 | 22,900.00 | 23,050.00 | - | - | 9,101 |
| Sep 1, 2025 | 23,100.00 | 23,200.00 | 22,750.00 | 23,050.00 | - | 0.88% | 9,832 |
| Aug 29, 2025 | 22,950.00 | 23,250.00 | 22,750.00 | 22,850.00 | - | -0.44% | 9,193 |
| Aug 28, 2025 | 23,250.00 | 23,300.00 | 22,800.00 | 22,950.00 | - | -1.29% | 4,658 |
| Aug 27, 2025 | 23,500.00 | 23,500.00 | 22,950.00 | 23,250.00 | - | -0.21% | 9,506 |
| Aug 26, 2025 | 24,300.00 | 24,300.00 | 23,200.00 | 23,300.00 | - | -1.27% | 11,495 |
| Aug 25, 2025 | 24,000.00 | 24,300.00 | 23,550.00 | 23,600.00 | - | -2.07% | 10,623 |
| Aug 22, 2025 | 23,850.00 | 24,300.00 | 23,800.00 | 24,100.00 | - | 0.84% | 9,356 |
| Aug 21, 2025 | 24,350.00 | 24,400.00 | 23,750.00 | 23,900.00 | - | -1.24% | 7,754 |
| Aug 20, 2025 | 23,950.00 | 24,350.00 | 23,550.00 | 24,200.00 | - | 0.21% | 13,903 |
| Aug 19, 2025 | 24,400.00 | 25,200.00 | 24,100.00 | 24,150.00 | - | -1.02% | 22,691 |
| Aug 18, 2025 | 24,750.00 | 24,750.00 | 24,000.00 | 24,400.00 | - | -1.21% | 13,020 |
| Aug 14, 2025 | 24,400.00 | 25,300.00 | 24,350.00 | 24,700.00 | - | 1.23% | 14,748 |
| Aug 13, 2025 | 25,000.00 | 25,000.00 | 24,200.00 | 24,400.00 | - | -2.40% | 15,038 |
| Aug 12, 2025 | 24,750.00 | 25,200.00 | 24,700.00 | 25,000.00 | - | -0.60% | 11,749 |
| Aug 11, 2025 | 25,250.00 | 25,450.00 | 24,750.00 | 25,150.00 | - | 1.82% | 42,122 |
| Aug 8, 2025 | 24,200.00 | 24,900.00 | 23,900.00 | 24,700.00 | - | 4.00% | 48,660 |
| Aug 7, 2025 | 23,600.00 | 23,900.00 | 23,550.00 | 23,750.00 | - | 1.93% | 16,461 |
| Aug 6, 2025 | 23,100.00 | 23,600.00 | 23,100.00 | 23,300.00 | - | 0.43% | 9,631 |
| Aug 5, 2025 | 23,000.00 | 23,300.00 | 22,850.00 | 23,200.00 | - | 1.75% | 9,005 |
| Aug 4, 2025 | 22,850.00 | 23,550.00 | 22,550.00 | 22,800.00 | - | -0.44% | 5,996 |
| Aug 1, 2025 | 23,250.00 | 23,300.00 | 22,550.00 | 22,900.00 | - | -1.51% | 15,981 |
| Jul 31, 2025 | 23,200.00 | 23,500.00 | 22,850.00 | 23,250.00 | - | 1.53% | 12,942 |
| Jul 30, 2025 | 22,800.00 | 23,150.00 | 22,750.00 | 22,900.00 | - | -0.22% | 3,855 |
| Jul 29, 2025 | 22,900.00 | 23,100.00 | 22,600.00 | 22,950.00 | - | 1.10% | 9,152 |
| Jul 28, 2025 | 22,900.00 | 23,300.00 | 22,650.00 | 22,700.00 | - | -1.09% | 20,859 |
| Jul 25, 2025 | 23,200.00 | 23,550.00 | 22,950.00 | 22,950.00 | - | -0.65% | 15,439 |
| Jul 24, 2025 | 23,750.00 | 23,750.00 | 23,100.00 | 23,100.00 | - | -2.12% | 13,388 |
| Jul 23, 2025 | 23,750.00 | 23,800.00 | 23,450.00 | 23,600.00 | - | -0.63% | 10,481 |
| Jul 22, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,750.00 | - | -0.21% | 9,512 |
| Jul 21, 2025 | 23,600.00 | 24,100.00 | 23,600.00 | 23,800.00 | - | 0.85% | 10,578 |
| Jul 18, 2025 | 23,600.00 | 23,800.00 | 23,500.00 | 23,600.00 | - | -0.84% | 16,247 |
| Jul 17, 2025 | 23,700.00 | 24,250.00 | 23,350.00 | 23,800.00 | - | -0.83% | 34,509 |
| Jul 16, 2025 | 24,500.00 | 24,500.00 | 23,850.00 | 24,000.00 | - | -0.83% | 15,778 |
| Jul 15, 2025 | 24,150.00 | 25,000.00 | 23,800.00 | 24,200.00 | - | 0.62% | 47,721 |
| Jul 14, 2025 | 23,800.00 | 24,050.00 | 23,650.00 | 24,050.00 | - | 1.05% | 8,773 |
| Jul 11, 2025 | 23,800.00 | 24,150.00 | 23,500.00 | 23,800.00 | - | 0.21% | 16,010 |
| Jul 10, 2025 | 24,400.00 | 24,400.00 | 23,500.00 | 23,750.00 | - | -1.25% | 10,988 |
| Jul 9, 2025 | 23,800.00 | 24,350.00 | 23,550.00 | 24,050.00 | - | 1.48% | 17,458 |
| Jul 8, 2025 | 23,550.00 | 23,750.00 | 23,350.00 | 23,700.00 | - | 0.64% | 5,232 |
| Jul 7, 2025 | 24,050.00 | 24,050.00 | 23,450.00 | 23,550.00 | - | -1.67% | 11,488 |
| Jul 4, 2025 | 24,300.00 | 24,400.00 | 23,800.00 | 23,950.00 | - | -1.44% | 12,850 |
| Jul 3, 2025 | 24,000.00 | 24,300.00 | 23,800.00 | 24,300.00 | - | 1.46% | 11,470 |
| Jul 2, 2025 | 24,500.00 | 24,550.00 | 23,550.00 | 23,950.00 | - | -1.84% | 11,858 |