Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea · Delayed Price · Currency is KRW 18,550
-150 (-0.80%)
At close: Sep 4, 2026
Yooshin Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 16,080.00 | 16,080.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.84% | 14,142 |
| Jul 16, 2026 | 16,220.00 | 16,300.00 | 15,850.00 | 15,850.00 | 15,850.00 | -2.28% | 9,368 |
| Jul 15, 2026 | 16,020.00 | 16,400.00 | 16,020.00 | 16,220.00 | 16,220.00 | 1.38% | 12,603 |
| Jul 14, 2026 | 15,820.00 | 16,400.00 | 15,820.00 | 16,000.00 | 16,000.00 | 0.38% | 17,045 |
| Jul 13, 2026 | 17,070.00 | 17,290.00 | 15,870.00 | 15,940.00 | 15,940.00 | -6.62% | 23,886 |
| Jul 10, 2026 | 16,620.00 | 17,290.00 | 16,620.00 | 17,070.00 | 17,070.00 | 2.89% | 13,451 |
| Jul 9, 2026 | 17,190.00 | 17,300.00 | 16,100.00 | 16,590.00 | 16,590.00 | -3.55% | 25,812 |
| Jul 8, 2026 | 17,370.00 | 17,850.00 | 17,010.00 | 17,200.00 | 17,200.00 | -3.64% | 18,397 |
| Jul 7, 2026 | 17,380.00 | 18,930.00 | 17,380.00 | 17,850.00 | 17,850.00 | 1.88% | 40,366 |
| Jul 6, 2026 | 17,610.00 | 17,790.00 | 17,140.00 | 17,520.00 | 17,520.00 | -0.23% | 7,123 |
| Jul 3, 2026 | 18,030.00 | 18,050.00 | 17,200.00 | 17,560.00 | 17,560.00 | -3.73% | 21,387 |
| Jul 2, 2026 | 17,310.00 | 19,800.00 | 17,200.00 | 18,240.00 | 18,240.00 | 3.64% | 60,394 |
| Jul 1, 2026 | 16,770.00 | 17,690.00 | 16,770.00 | 17,600.00 | 17,600.00 | 4.20% | 11,721 |
| Jun 30, 2026 | 17,140.00 | 17,180.00 | 16,670.00 | 16,890.00 | 16,890.00 | -0.59% | 10,348 |
| Jun 29, 2026 | 15,750.00 | 17,100.00 | 15,750.00 | 16,990.00 | 16,990.00 | 6.65% | 35,380 |
| Jun 26, 2026 | 16,970.00 | 16,970.00 | 15,500.00 | 15,930.00 | 15,930.00 | -5.46% | 38,796 |
| Jun 25, 2026 | 16,880.00 | 17,350.00 | 16,500.00 | 16,850.00 | 16,850.00 | -0.18% | 27,273 |