YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea · Delayed Price · Currency is KRW 31,250
-650 (-2.04%)
Oct 10, 2025, 3:30 PM KST
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31,700.00 | 31,950.00 | 30,800.00 | 31,250.00 | 31,250.00 | -2.04% | 16,871 |
| Oct 2, 2025 | 31,900.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,900.00 | 0.63% | 7,456 |
| Oct 1, 2025 | 32,050.00 | 32,200.00 | 31,650.00 | 31,700.00 | 31,700.00 | -0.16% | 6,873 |
| Sep 30, 2025 | 32,250.00 | 32,800.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.70% | 9,354 |
| Sep 29, 2025 | 32,450.00 | 32,650.00 | 31,900.00 | 32,300.00 | 32,300.00 | -0.62% | 11,481 |
| Sep 26, 2025 | 33,800.00 | 34,000.00 | 32,350.00 | 32,500.00 | 32,500.00 | -4.69% | 25,811 |
| Sep 25, 2025 | 33,000.00 | 34,500.00 | 32,950.00 | 34,100.00 | 34,100.00 | 5.90% | 27,896 |
| Sep 24, 2025 | 34,150.00 | 34,350.00 | 32,050.00 | 32,200.00 | 32,200.00 | -3.74% | 16,977 |
| Sep 23, 2025 | 33,450.00 | 33,600.00 | 32,700.00 | 33,450.00 | 33,450.00 | 1.06% | 16,077 |
| Sep 22, 2025 | 34,200.00 | 34,450.00 | 33,100.00 | 33,100.00 | 33,100.00 | -2.79% | 18,998 |
| Sep 19, 2025 | 35,200.00 | 35,200.00 | 33,850.00 | 34,050.00 | 34,050.00 | -2.44% | 16,240 |
| Sep 18, 2025 | 34,900.00 | 35,500.00 | 34,250.00 | 34,900.00 | 34,900.00 | 2.65% | 29,927 |
| Sep 17, 2025 | 33,950.00 | 34,800.00 | 33,500.00 | 34,000.00 | 34,000.00 | 2.72% | 38,283 |
| Sep 16, 2025 | 35,000.00 | 35,000.00 | 33,000.00 | 33,100.00 | 33,100.00 | -2.22% | 22,375 |
| Sep 15, 2025 | 33,300.00 | 34,750.00 | 33,000.00 | 33,850.00 | 33,850.00 | 5.78% | 50,085 |
| Sep 12, 2025 | 30,700.00 | 32,400.00 | 30,700.00 | 32,000.00 | 32,000.00 | 5.26% | 21,943 |
| Sep 11, 2025 | 30,300.00 | 30,800.00 | 30,300.00 | 30,400.00 | 30,400.00 | 0.50% | 6,791 |
| Sep 10, 2025 | 30,650.00 | 30,950.00 | 30,050.00 | 30,250.00 | 30,250.00 | -1.47% | 10,364 |
| Sep 9, 2025 | 30,800.00 | 30,875.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.66% | 7,337 |
| Sep 8, 2025 | 29,700.00 | 30,850.00 | 29,700.00 | 30,500.00 | 30,500.00 | 3.21% | 12,113 |
| Sep 5, 2025 | 29,500.00 | 29,950.00 | 29,350.00 | 29,550.00 | 29,550.00 | -0.34% | 5,686 |
| Sep 4, 2025 | 29,700.00 | 30,100.00 | 29,500.00 | 29,650.00 | 29,650.00 | 0.85% | 6,516 |
| Sep 3, 2025 | 29,400.00 | 29,700.00 | 29,200.00 | 29,400.00 | 29,400.00 | - | 4,389 |
| Sep 2, 2025 | 29,300.00 | 29,950.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.51% | 10,126 |
| Sep 1, 2025 | 29,900.00 | 30,200.00 | 29,450.00 | 29,550.00 | 29,550.00 | -1.99% | 10,304 |
| Aug 29, 2025 | 31,050.00 | 31,250.00 | 30,000.00 | 30,150.00 | 30,150.00 | -2.90% | 13,035 |
| Aug 28, 2025 | 31,950.00 | 31,950.00 | 30,750.00 | 31,050.00 | 31,050.00 | -2.05% | 12,261 |
| Aug 27, 2025 | 31,750.00 | 31,950.00 | 31,400.00 | 31,700.00 | 31,700.00 | - | 10,621 |
| Aug 26, 2025 | 31,500.00 | 32,450.00 | 31,500.00 | 31,700.00 | 31,700.00 | -0.94% | 11,968 |
| Aug 25, 2025 | 31,800.00 | 32,350.00 | 31,800.00 | 32,000.00 | 32,000.00 | 1.75% | 8,292 |
| Aug 22, 2025 | 31,800.00 | 32,200.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.94% | 9,077 |
| Aug 21, 2025 | 32,650.00 | 32,650.00 | 31,650.00 | 31,750.00 | 31,750.00 | 0.16% | 10,755 |
| Aug 20, 2025 | 31,400.00 | 32,550.00 | 31,200.00 | 31,700.00 | 31,700.00 | -2.16% | 11,695 |
| Aug 19, 2025 | 32,850.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.22% | 15,245 |
| Aug 18, 2025 | 34,350.00 | 34,350.00 | 32,800.00 | 32,800.00 | 32,800.00 | -5.75% | 20,025 |
| Aug 14, 2025 | 34,400.00 | 35,400.00 | 34,200.00 | 34,800.00 | 34,800.00 | 1.75% | 28,803 |
| Aug 13, 2025 | 34,750.00 | 34,750.00 | 33,700.00 | 34,200.00 | 34,200.00 | 1.79% | 16,587 |
| Aug 12, 2025 | 34,150.00 | 34,800.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.61% | 26,057 |
| Aug 11, 2025 | 33,100.00 | 34,600.00 | 32,400.00 | 34,150.00 | 34,150.00 | 3.96% | 43,667 |
| Aug 8, 2025 | 33,450.00 | 33,450.00 | 32,650.00 | 32,850.00 | 32,850.00 | -1.05% | 15,294 |
| Aug 7, 2025 | 33,400.00 | 33,500.00 | 32,800.00 | 33,200.00 | 33,200.00 | -0.90% | 16,590 |
| Aug 6, 2025 | 32,300.00 | 34,500.00 | 32,200.00 | 33,500.00 | 33,500.00 | 3.72% | 49,937 |
| Aug 5, 2025 | 30,400.00 | 32,550.00 | 30,400.00 | 32,300.00 | 32,300.00 | 6.95% | 34,045 |
| Aug 4, 2025 | 30,500.00 | 30,650.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.17% | 9,845 |
| Aug 1, 2025 | 31,550.00 | 31,600.00 | 30,200.00 | 30,250.00 | 30,250.00 | -5.32% | 33,332 |
| Jul 31, 2025 | 33,300.00 | 33,300.00 | 31,500.00 | 31,950.00 | 31,950.00 | -1.54% | 23,385 |
| Jul 30, 2025 | 31,000.00 | 33,200.00 | 30,900.00 | 32,450.00 | 32,450.00 | 3.51% | 32,145 |
| Jul 29, 2025 | 31,950.00 | 31,950.00 | 31,050.00 | 31,350.00 | 31,350.00 | -3.09% | 17,606 |
| Jul 28, 2025 | 32,100.00 | 32,800.00 | 31,400.00 | 32,350.00 | 32,350.00 | 2.05% | 32,852 |
| Jul 25, 2025 | 32,000.00 | 32,700.00 | 31,500.00 | 31,700.00 | 31,700.00 | -0.78% | 25,716 |