Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea · Delayed Price · Currency is KRW 17,640
+190 (1.09%)
At close: Oct 2, 2026
Yooshin Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 17,630.00 | 17,690.00 | 17,410.00 | 17,450.00 | 17,450.00 | 0.17% | 3,591 |
| Sep 30, 2026 | 17,630.00 | 17,630.00 | 17,390.00 | 17,420.00 | 17,420.00 | -0.51% | 3,736 |
| Sep 29, 2026 | 18,000.00 | 18,200.00 | 17,380.00 | 17,510.00 | 17,510.00 | -2.72% | 6,584 |
| Sep 28, 2026 | 18,000.00 | 19,100.00 | 17,890.00 | 18,000.00 | 18,000.00 | -0.33% | 12,478 |
| Sep 23, 2026 | 18,690.00 | 18,690.00 | 18,000.00 | 18,060.00 | 18,060.00 | -1.90% | 10,892 |
| Sep 22, 2026 | 18,600.00 | 19,200.00 | 18,390.00 | 18,410.00 | 18,410.00 | -2.39% | 37,415 |
| Sep 21, 2026 | 17,860.00 | 22,000.00 | 17,630.00 | 18,860.00 | 18,860.00 | 5.54% | 192,113 |
| Sep 18, 2026 | 18,030.00 | 18,140.00 | 17,690.00 | 17,870.00 | 17,870.00 | -0.61% | 3,723 |
| Sep 17, 2026 | 18,170.00 | 18,170.00 | 17,600.00 | 17,980.00 | 17,980.00 | 1.24% | 5,947 |
| Sep 16, 2026 | 17,870.00 | 18,190.00 | 17,710.00 | 17,760.00 | 17,760.00 | -0.62% | 3,317 |
| Sep 15, 2026 | 17,830.00 | 18,370.00 | 17,670.00 | 17,870.00 | 17,870.00 | -0.72% | 7,156 |
| Sep 14, 2026 | 18,770.00 | 18,770.00 | 17,940.00 | 18,000.00 | 18,000.00 | -2.28% | 11,004 |
| Sep 11, 2026 | 18,530.00 | 18,760.00 | 18,280.00 | 18,420.00 | 18,420.00 | -1.39% | 8,822 |
| Sep 10, 2026 | 18,600.00 | 18,680.00 | 18,240.00 | 18,680.00 | 18,680.00 | 0.38% | 8,611 |
| Sep 9, 2026 | 18,700.00 | 19,100.00 | 18,610.00 | 18,610.00 | 18,610.00 | -0.80% | 9,232 |
| Sep 8, 2026 | 18,600.00 | 19,020.00 | 18,510.00 | 18,760.00 | 18,760.00 | 1.24% | 8,803 |
| Sep 7, 2026 | 18,540.00 | 18,640.00 | 18,240.00 | 18,530.00 | 18,530.00 | -0.11% | 5,327 |
| Sep 4, 2026 | 18,750.00 | 18,750.00 | 18,390.00 | 18,550.00 | 18,550.00 | -0.80% | 8,444 |
| Sep 3, 2026 | 18,760.00 | 18,760.00 | 18,230.00 | 18,700.00 | 18,700.00 | 1.14% | 14,336 |
| Sep 2, 2026 | 18,620.00 | 18,700.00 | 18,280.00 | 18,490.00 | 18,490.00 | -0.75% | 8,013 |
| Sep 1, 2026 | 18,750.00 | 18,770.00 | 18,300.00 | 18,630.00 | 18,630.00 | -0.85% | 13,211 |
| Aug 31, 2026 | 18,800.00 | 18,830.00 | 18,280.00 | 18,790.00 | 18,790.00 | 0.16% | 6,767 |
| Aug 28, 2026 | 18,720.00 | 18,960.00 | 18,500.00 | 18,760.00 | 18,760.00 | 0.05% | 6,144 |
| Aug 27, 2026 | 18,520.00 | 19,100.00 | 18,520.00 | 18,750.00 | 18,750.00 | 1.19% | 16,796 |
| Aug 26, 2026 | 18,190.00 | 18,580.00 | 18,100.00 | 18,530.00 | 18,530.00 | 2.89% | 9,280 |
| Aug 25, 2026 | 17,970.00 | 18,120.00 | 17,510.00 | 18,010.00 | 18,010.00 | 0.33% | 8,074 |
| Aug 24, 2026 | 17,730.00 | 18,080.00 | 17,720.00 | 17,950.00 | 17,950.00 | 0.62% | 8,569 |
| Aug 21, 2026 | 18,150.00 | 18,170.00 | 17,630.00 | 17,840.00 | 17,840.00 | -1.82% | 14,363 |
| Aug 20, 2026 | 18,500.00 | 18,610.00 | 18,160.00 | 18,170.00 | 18,170.00 | -1.84% | 23,762 |
| Aug 19, 2026 | 17,830.00 | 20,000.00 | 17,680.00 | 18,510.00 | 18,510.00 | 0.16% | 120,672 |
| Aug 18, 2026 | 19,000.00 | 19,480.00 | 18,200.00 | 18,480.00 | 18,480.00 | 3.41% | 42,483 |
| Aug 14, 2026 | 17,930.00 | 18,290.00 | 17,870.00 | 17,870.00 | 17,870.00 | -0.33% | 7,623 |
| Aug 13, 2026 | 18,220.00 | 18,280.00 | 17,930.00 | 17,930.00 | 17,930.00 | -1.81% | 5,845 |
| Aug 12, 2026 | 18,340.00 | 18,360.00 | 18,080.00 | 18,260.00 | 18,260.00 | 0.55% | 5,135 |
| Aug 11, 2026 | 17,930.00 | 18,390.00 | 17,930.00 | 18,160.00 | 18,160.00 | 0.50% | 10,342 |
| Aug 10, 2026 | 17,480.00 | 18,210.00 | 17,390.00 | 18,070.00 | 18,070.00 | 3.73% | 13,150 |
| Aug 7, 2026 | 17,300.00 | 17,450.00 | 17,010.00 | 17,420.00 | 17,420.00 | 0.64% | 6,931 |
| Aug 6, 2026 | 17,360.00 | 17,430.00 | 17,100.00 | 17,310.00 | 17,310.00 | -0.29% | 8,854 |
| Aug 5, 2026 | 16,640.00 | 17,420.00 | 16,640.00 | 17,360.00 | 17,360.00 | 4.89% | 9,353 |
| Aug 4, 2026 | 16,350.00 | 16,600.00 | 16,310.00 | 16,550.00 | 16,550.00 | 1.04% | 8,733 |
| Aug 3, 2026 | 15,600.00 | 16,380.00 | 15,600.00 | 16,380.00 | 16,380.00 | 3.15% | 20,638 |
| Jul 31, 2026 | 15,520.00 | 15,960.00 | 14,720.00 | 15,880.00 | 15,880.00 | 3.32% | 19,932 |
| Jul 30, 2026 | 14,300.00 | 15,500.00 | 14,300.00 | 15,370.00 | 15,370.00 | 3.36% | 40,590 |
| Jul 29, 2026 | 15,450.00 | 15,880.00 | 14,670.00 | 14,870.00 | 14,870.00 | -3.75% | 22,942 |
| Jul 28, 2026 | 16,540.00 | 16,620.00 | 15,450.00 | 15,450.00 | 15,450.00 | -7.15% | 18,303 |
| Jul 27, 2026 | 16,300.00 | 16,840.00 | 16,300.00 | 16,640.00 | 16,640.00 | 2.09% | 6,348 |
| Jul 24, 2026 | 16,680.00 | 16,820.00 | 16,240.00 | 16,300.00 | 16,300.00 | -2.28% | 6,801 |
| Jul 23, 2026 | 15,860.00 | 16,800.00 | 15,860.00 | 16,680.00 | 16,680.00 | 5.57% | 10,110 |
| Jul 22, 2026 | 15,650.00 | 16,090.00 | 15,650.00 | 15,800.00 | 15,800.00 | 1.02% | 9,023 |
| Jul 21, 2026 | 15,400.00 | 15,640.00 | 15,200.00 | 15,640.00 | 15,640.00 | 1.56% | 10,753 |