Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea · Delayed Price · Currency is KRW 18,160
+90 (0.50%)
At close: Aug 11, 2026
Yooshin Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 17,320.00 | 17,840.00 | 16,330.00 | 16,880.00 | 16,880.00 | -3.43% | 51,295 |
| Jun 23, 2026 | 18,510.00 | 18,590.00 | 17,470.00 | 17,480.00 | 17,480.00 | -5.97% | 16,018 |
| Jun 22, 2026 | 18,920.00 | 18,920.00 | 18,510.00 | 18,590.00 | 18,590.00 | -1.85% | 8,962 |
| Jun 19, 2026 | 19,400.00 | 19,400.00 | 18,520.00 | 18,940.00 | 18,940.00 | -1.41% | 15,794 |
| Jun 18, 2026 | 20,300.00 | 20,300.00 | 19,210.00 | 19,210.00 | 19,210.00 | -4.19% | 11,411 |
| Jun 17, 2026 | 20,200.00 | 20,400.00 | 19,740.00 | 20,050.00 | 20,050.00 | - | 9,699 |
| Jun 16, 2026 | 19,650.00 | 20,700.00 | 19,590.00 | 20,050.00 | 20,050.00 | 1.26% | 17,110 |
| Jun 15, 2026 | 20,400.00 | 20,900.00 | 19,620.00 | 19,800.00 | 19,800.00 | 2.33% | 18,370 |
| Jun 12, 2026 | 19,520.00 | 20,200.00 | 19,160.00 | 19,350.00 | 19,350.00 | 4.03% | 17,709 |
| Jun 11, 2026 | 18,760.00 | 18,960.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.64% | 11,886 |
| Jun 10, 2026 | 19,130.00 | 19,130.00 | 18,500.00 | 18,910.00 | 18,910.00 | 0.96% | 11,438 |
| Jun 9, 2026 | 18,510.00 | 19,230.00 | 18,510.00 | 18,730.00 | 18,730.00 | 0.97% | 18,843 |
| Jun 8, 2026 | 18,510.00 | 19,400.00 | 18,510.00 | 18,550.00 | 18,550.00 | -5.84% | 18,458 |
| Jun 5, 2026 | 19,780.00 | 20,200.00 | 19,570.00 | 19,700.00 | 19,700.00 | -1.99% | 13,544 |
| Jun 4, 2026 | 20,150.00 | 20,300.00 | 19,920.00 | 20,100.00 | 20,100.00 | -0.25% | 9,163 |
| Jun 2, 2026 | 19,700.00 | 20,450.00 | 19,590.00 | 20,150.00 | 20,150.00 | -0.25% | 11,808 |
| Jun 1, 2026 | 20,750.00 | 21,100.00 | 20,000.00 | 20,200.00 | 20,200.00 | -3.81% | 30,532 |