Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea · Delayed Price · Currency is KRW 22,650
-50 (-0.22%)
At close: Jan 30, 2026
Yooshin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22,700.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.22% | 22,533 |
| Jan 29, 2026 | 22,800.00 | 22,850.00 | 22,350.00 | 22,700.00 | 22,700.00 | - | 21,019 |
| Jan 28, 2026 | 22,600.00 | 22,750.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.22% | 15,947 |
| Jan 27, 2026 | 22,600.00 | 22,650.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.22% | 11,473 |
| Jan 26, 2026 | 22,400.00 | 22,650.00 | 22,250.00 | 22,600.00 | 22,600.00 | - | 17,435 |
| Jan 23, 2026 | 22,500.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | 1.80% | 27,414 |
| Jan 22, 2026 | 21,850.00 | 22,200.00 | 21,750.00 | 22,200.00 | 22,200.00 | 1.60% | 13,913 |
| Jan 21, 2026 | 22,300.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | -2.46% | 11,746 |
| Jan 20, 2026 | 22,200.00 | 22,700.00 | 21,700.00 | 22,400.00 | 22,400.00 | 0.90% | 24,169 |
| Jan 19, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 22,200.00 | 22,200.00 | 0.91% | 11,026 |
| Jan 16, 2026 | 22,050.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.23% | 10,514 |
| Jan 15, 2026 | 21,900.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.23% | 12,160 |
| Jan 14, 2026 | 21,950.00 | 22,000.00 | 21,650.00 | 21,900.00 | 21,900.00 | -0.45% | 8,224 |
| Jan 13, 2026 | 22,150.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | - | 13,614 |
| Jan 12, 2026 | 21,950.00 | 22,450.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.23% | 16,721 |
| Jan 9, 2026 | 21,500.00 | 21,950.00 | 21,400.00 | 21,950.00 | 21,950.00 | 2.57% | 4,160 |
| Jan 8, 2026 | 21,950.00 | 22,200.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.51% | 13,590 |
| Jan 7, 2026 | 22,650.00 | 22,800.00 | 21,800.00 | 21,950.00 | 21,950.00 | -3.30% | 22,394 |
| Jan 6, 2026 | 22,550.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.44% | 13,313 |
| Jan 5, 2026 | 22,450.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.89% | 10,613 |
| Jan 2, 2026 | 22,700.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | -1.10% | 15,536 |
| Dec 30, 2025 | 23,000.00 | 23,050.00 | 22,550.00 | 22,650.00 | 22,650.00 | -1.74% | 10,698 |
| Dec 29, 2025 | 23,400.00 | 23,700.00 | 22,900.00 | 23,050.00 | 23,050.00 | -0.43% | 14,305 |
| Dec 26, 2025 | 23,050.00 | 24,500.00 | 23,000.00 | 23,150.00 | 22,250.00 | 0.22% | 13,294 |
| Dec 24, 2025 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 22,201.94 | 0.65% | 6,339 |
| Dec 23, 2025 | 23,200.00 | 23,250.00 | 22,950.00 | 22,950.00 | 22,057.78 | -1.50% | 8,055 |
| Dec 22, 2025 | 23,100.00 | 23,500.00 | 23,100.00 | 23,300.00 | 22,394.17 | 0.87% | 15,399 |
| Dec 19, 2025 | 22,650.00 | 23,450.00 | 22,650.00 | 23,100.00 | 22,201.94 | 0.43% | 9,048 |
| Dec 18, 2025 | 22,850.00 | 23,100.00 | 22,650.00 | 23,000.00 | 22,105.83 | 1.32% | 17,601 |
| Dec 17, 2025 | 22,750.00 | 22,950.00 | 22,650.00 | 22,700.00 | 21,817.49 | 0.22% | 5,013 |
| Dec 16, 2025 | 22,850.00 | 22,950.00 | 22,600.00 | 22,650.00 | 21,769.44 | -1.52% | 11,858 |
| Dec 15, 2025 | 23,150.00 | 23,250.00 | 22,900.00 | 23,000.00 | 22,105.83 | -1.29% | 6,554 |
| Dec 12, 2025 | 23,200.00 | 23,350.00 | 23,050.00 | 23,300.00 | 22,394.17 | 1.08% | 11,122 |
| Dec 11, 2025 | 22,800.00 | 23,200.00 | 22,650.00 | 23,050.00 | 22,153.89 | 1.10% | 17,490 |
| Dec 10, 2025 | 22,500.00 | 22,950.00 | 22,500.00 | 22,800.00 | 21,913.61 | 0.22% | 4,263 |
| Dec 9, 2025 | 22,800.00 | 22,850.00 | 22,450.00 | 22,750.00 | 21,865.55 | -0.22% | 5,678 |
| Dec 8, 2025 | 22,850.00 | 23,050.00 | 22,800.00 | 22,800.00 | 21,913.61 | -0.22% | 10,102 |
| Dec 5, 2025 | 22,850.00 | 23,100.00 | 22,600.00 | 22,850.00 | 21,961.66 | 0.44% | 7,321 |
| Dec 4, 2025 | 23,000.00 | 23,000.00 | 21,550.00 | 22,750.00 | 21,865.55 | -1.09% | 8,588 |
| Dec 3, 2025 | 23,150.00 | 23,150.00 | 22,800.00 | 23,000.00 | 22,105.83 | - | 10,226 |
| Dec 2, 2025 | 22,300.00 | 23,100.00 | 22,300.00 | 23,000.00 | 22,105.83 | 2.22% | 14,949 |
| Dec 1, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 21,625.27 | -0.44% | 10,942 |
| Nov 28, 2025 | 22,750.00 | 22,750.00 | 22,350.00 | 22,600.00 | 21,721.38 | 0.22% | 8,259 |
| Nov 27, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 21,673.33 | 0.67% | 18,509 |
| Nov 26, 2025 | 22,050.00 | 22,500.00 | 21,900.00 | 22,400.00 | 21,529.16 | 3.23% | 21,576 |
| Nov 25, 2025 | 22,600.00 | 22,600.00 | 21,500.00 | 21,700.00 | 20,856.37 | -2.91% | 18,353 |
| Nov 24, 2025 | 22,050.00 | 22,900.00 | 21,900.00 | 22,350.00 | 21,481.10 | 2.29% | 38,433 |
| Nov 21, 2025 | 22,150.00 | 22,300.00 | 21,450.00 | 21,850.00 | 21,000.54 | 0.23% | 9,450 |
| Nov 20, 2025 | 22,300.00 | 22,300.00 | 21,750.00 | 21,800.00 | 20,952.48 | 0.93% | 8,772 |
| Nov 19, 2025 | 21,650.00 | 22,100.00 | 21,300.00 | 21,600.00 | 20,760.26 | 0.93% | 18,905 |