Yooshin Engineering Corporation (KOSDAQ:054930)
South Korea · Delayed Price · Currency is KRW 21,200
-850 (-3.85%)
At close: May 20, 2026
Yooshin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 22,050.00 | 22,050.00 | 21,000.00 | 21,200.00 | 21,200.00 | -3.85% | 17,985 |
| May 19, 2026 | 21,700.00 | 22,150.00 | 21,500.00 | 22,050.00 | 22,050.00 | 0.46% | 21,664 |
| May 18, 2026 | 22,350.00 | 24,000.00 | 21,100.00 | 21,950.00 | 21,950.00 | -2.66% | 39,003 |
| May 15, 2026 | 23,550.00 | 23,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | -3.63% | 21,422 |
| May 14, 2026 | 23,450.00 | 23,500.00 | 22,800.00 | 23,400.00 | 23,400.00 | 2.18% | 12,742 |
| May 13, 2026 | 23,700.00 | 23,700.00 | 22,850.00 | 22,900.00 | 22,900.00 | -2.35% | 12,799 |
| May 12, 2026 | 23,950.00 | 24,050.00 | 23,100.00 | 23,450.00 | 23,450.00 | -2.49% | 31,459 |
| May 11, 2026 | 25,050.00 | 25,350.00 | 23,975.00 | 24,050.00 | 24,050.00 | -6.05% | 38,932 |
| May 8, 2026 | 25,550.00 | 25,900.00 | 25,000.00 | 25,600.00 | 25,600.00 | -1.35% | 25,359 |
| May 7, 2026 | 25,400.00 | 26,450.00 | 24,850.00 | 25,950.00 | 25,950.00 | 5.92% | 67,997 |
| May 6, 2026 | 25,150.00 | 25,250.00 | 24,500.00 | 24,500.00 | 24,500.00 | -3.54% | 25,486 |
| May 4, 2026 | 26,000.00 | 26,250.00 | 25,000.00 | 25,400.00 | 25,400.00 | -1.17% | 18,969 |
| Apr 30, 2026 | 26,450.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.65% | 19,755 |
| Apr 29, 2026 | 26,650.00 | 26,700.00 | 24,900.00 | 26,400.00 | 26,400.00 | -1.12% | 21,741 |
| Apr 28, 2026 | 26,900.00 | 27,550.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.74% | 20,101 |
| Apr 27, 2026 | 26,800.00 | 27,100.00 | 26,650.00 | 26,900.00 | 26,900.00 | 0.37% | 19,520 |
| Apr 24, 2026 | 26,750.00 | 27,000.00 | 26,450.00 | 26,800.00 | 26,800.00 | 0.19% | 18,278 |
| Apr 23, 2026 | 26,800.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | - | 22,767 |
| Apr 22, 2026 | 27,000.00 | 27,300.00 | 26,550.00 | 26,750.00 | 26,750.00 | -2.37% | 23,522 |
| Apr 21, 2026 | 27,500.00 | 28,050.00 | 27,250.00 | 27,400.00 | 27,400.00 | 0.37% | 41,284 |
| Apr 20, 2026 | 28,150.00 | 28,150.00 | 26,900.00 | 27,300.00 | 27,300.00 | -3.02% | 56,374 |
| Apr 17, 2026 | 28,150.00 | 28,350.00 | 27,550.00 | 28,150.00 | 28,150.00 | 0.18% | 25,844 |
| Apr 16, 2026 | 28,350.00 | 28,400.00 | 27,850.00 | 28,100.00 | 28,100.00 | -1.06% | 30,120 |
| Apr 15, 2026 | 28,250.00 | 29,000.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.71% | 53,292 |
| Apr 14, 2026 | 27,250.00 | 28,700.00 | 27,050.00 | 28,200.00 | 28,200.00 | 4.25% | 92,134 |
| Apr 13, 2026 | 26,550.00 | 29,150.00 | 26,500.00 | 27,050.00 | 27,050.00 | -1.81% | 80,619 |
| Apr 10, 2026 | 26,700.00 | 27,850.00 | 26,200.00 | 27,550.00 | 27,550.00 | 6.78% | 117,859 |
| Apr 9, 2026 | 26,450.00 | 26,700.00 | 25,650.00 | 25,800.00 | 25,800.00 | -7.36% | 179,799 |
| Apr 8, 2026 | 24,400.00 | 28,000.00 | 24,400.00 | 27,850.00 | 27,850.00 | 17.02% | 383,444 |
| Apr 7, 2026 | 24,250.00 | 24,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.63% | 28,193 |
| Apr 6, 2026 | 23,850.00 | 24,050.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.84% | 16,713 |
| Apr 3, 2026 | 23,650.00 | 24,100.00 | 23,600.00 | 23,750.00 | 23,750.00 | 1.06% | 18,414 |
| Apr 2, 2026 | 25,500.00 | 25,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | -3.89% | 36,278 |
| Apr 1, 2026 | 23,900.00 | 24,700.00 | 23,600.00 | 24,450.00 | 24,450.00 | 5.62% | 38,080 |
| Mar 31, 2026 | 24,000.00 | 24,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | -3.34% | 18,500 |
| Mar 30, 2026 | 23,300.00 | 23,950.00 | 22,700.00 | 23,950.00 | 23,950.00 | 1.91% | 11,078 |
| Mar 27, 2026 | 23,100.00 | 23,650.00 | 22,800.00 | 23,500.00 | 23,500.00 | 1.29% | 13,195 |
| Mar 26, 2026 | 23,800.00 | 24,100.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.32% | 17,215 |
| Mar 25, 2026 | 23,300.00 | 24,200.00 | 23,300.00 | 23,750.00 | 23,750.00 | 1.93% | 13,749 |
| Mar 24, 2026 | 23,750.00 | 23,750.00 | 22,750.00 | 23,300.00 | 23,300.00 | 1.08% | 17,868 |
| Mar 23, 2026 | 24,000.00 | 24,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | -4.95% | 30,089 |
| Mar 20, 2026 | 23,550.00 | 24,500.00 | 23,350.00 | 24,250.00 | 24,250.00 | 4.75% | 45,668 |
| Mar 19, 2026 | 23,300.00 | 23,500.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.07% | 13,659 |
| Mar 18, 2026 | 23,050.00 | 23,750.00 | 22,950.00 | 23,400.00 | 23,400.00 | 2.18% | 17,137 |
| Mar 17, 2026 | 22,900.00 | 23,450.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.44% | 10,902 |
| Mar 16, 2026 | 23,150.00 | 23,250.00 | 22,650.00 | 22,800.00 | 22,800.00 | -2.77% | 14,773 |
| Mar 13, 2026 | 22,450.00 | 24,000.00 | 22,150.00 | 23,450.00 | 23,450.00 | 4.22% | 31,913 |
| Mar 12, 2026 | 22,200.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.35% | 15,452 |
| Mar 11, 2026 | 22,100.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1.83% | 13,626 |
| Mar 10, 2026 | 21,600.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | 3.81% | 20,677 |