YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea · Delayed Price · Currency is KRW 28,950
+100 (0.35%)
At close: Mar 20, 2026
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 28,900.00 | 29,550.00 | 28,800.00 | 28,900.00 | - | 0.17% | 3,952 |
| Mar 19, 2026 | 29,350.00 | 29,350.00 | 28,800.00 | 28,850.00 | 28,850.00 | -3.35% | 9,336 |
| Mar 18, 2026 | 30,000.00 | 30,600.00 | 29,750.00 | 29,850.00 | 29,850.00 | -0.50% | 11,521 |
| Mar 17, 2026 | 29,300.00 | 30,450.00 | 29,300.00 | 30,000.00 | 30,000.00 | 3.45% | 10,662 |
| Mar 16, 2026 | 29,050.00 | 29,400.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.69% | 9,786 |
| Mar 13, 2026 | 29,600.00 | 29,850.00 | 29,000.00 | 29,500.00 | 29,500.00 | -2.96% | 12,215 |
| Mar 12, 2026 | 30,700.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.62% | 8,198 |
| Mar 11, 2026 | 30,850.00 | 31,300.00 | 29,750.00 | 30,900.00 | 30,900.00 | 3.00% | 15,061 |
| Mar 10, 2026 | 30,000.00 | 30,450.00 | 29,300.00 | 30,000.00 | 30,000.00 | 3.81% | 13,177 |
| Mar 9, 2026 | 29,350.00 | 30,200.00 | 28,050.00 | 28,900.00 | 28,900.00 | -8.25% | 21,697 |
| Mar 6, 2026 | 29,050.00 | 31,500.00 | 28,650.00 | 31,500.00 | 31,500.00 | 6.96% | 19,357 |
| Mar 5, 2026 | 27,500.00 | 29,850.00 | 27,500.00 | 29,450.00 | 29,450.00 | 12.40% | 24,173 |
| Mar 4, 2026 | 29,000.00 | 31,000.00 | 26,200.00 | 26,200.00 | 26,200.00 | -16.83% | 60,638 |
| Mar 3, 2026 | 33,000.00 | 33,850.00 | 31,500.00 | 31,500.00 | 31,500.00 | -6.67% | 50,158 |
| Feb 27, 2026 | 33,750.00 | 34,250.00 | 33,350.00 | 33,750.00 | 33,750.00 | -1.03% | 22,011 |
| Feb 26, 2026 | 35,550.00 | 35,550.00 | 33,950.00 | 34,100.00 | 34,100.00 | -1.59% | 34,336 |
| Feb 25, 2026 | 34,100.00 | 35,450.00 | 33,850.00 | 34,650.00 | 34,650.00 | 2.97% | 37,478 |
| Feb 24, 2026 | 33,100.00 | 34,650.00 | 33,100.00 | 33,650.00 | 33,650.00 | 1.51% | 27,839 |
| Feb 23, 2026 | 34,150.00 | 34,800.00 | 33,000.00 | 33,150.00 | 33,150.00 | -1.34% | 20,100 |
| Feb 20, 2026 | 34,100.00 | 34,200.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.75% | 15,535 |
| Feb 19, 2026 | 34,000.00 | 34,300.00 | 33,000.00 | 34,200.00 | 34,200.00 | 1.48% | 24,453 |
| Feb 13, 2026 | 34,450.00 | 34,450.00 | 33,550.00 | 33,700.00 | 33,700.00 | -3.71% | 13,827 |
| Feb 12, 2026 | 34,550.00 | 35,650.00 | 34,550.00 | 35,000.00 | 35,000.00 | 1.30% | 22,287 |
| Feb 11, 2026 | 34,750.00 | 35,250.00 | 34,300.00 | 34,550.00 | 34,550.00 | -0.43% | 12,159 |
| Feb 10, 2026 | 35,400.00 | 36,250.00 | 34,500.00 | 34,700.00 | 34,700.00 | -1.00% | 18,523 |
| Feb 9, 2026 | 34,100.00 | 35,550.00 | 33,500.00 | 35,050.00 | 35,050.00 | 7.35% | 28,909 |
| Feb 6, 2026 | 32,900.00 | 33,300.00 | 31,650.00 | 32,650.00 | 32,650.00 | -3.83% | 28,943 |
| Feb 5, 2026 | 35,000.00 | 35,300.00 | 33,800.00 | 33,950.00 | 33,950.00 | -3.41% | 22,105 |
| Feb 4, 2026 | 34,700.00 | 36,250.00 | 34,600.00 | 35,150.00 | 35,150.00 | -0.57% | 31,616 |
| Feb 3, 2026 | 35,000.00 | 35,450.00 | 34,150.00 | 35,350.00 | 35,350.00 | 3.97% | 19,692 |
| Feb 2, 2026 | 35,100.00 | 37,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | -6.98% | 43,578 |
| Jan 30, 2026 | 39,300.00 | 39,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | -7.00% | 77,192 |
| Jan 29, 2026 | 41,000.00 | 41,000.00 | 36,050.00 | 39,300.00 | 39,300.00 | 5.36% | 114,284 |
| Jan 28, 2026 | 35,550.00 | 37,350.00 | 35,300.00 | 37,300.00 | 37,300.00 | 7.34% | 83,289 |
| Jan 27, 2026 | 34,000.00 | 35,200.00 | 33,800.00 | 34,750.00 | 34,750.00 | 0.87% | 41,297 |
| Jan 26, 2026 | 32,800.00 | 34,750.00 | 32,500.00 | 34,450.00 | 34,450.00 | 8.16% | 50,442 |
| Jan 23, 2026 | 33,000.00 | 33,050.00 | 31,050.00 | 31,850.00 | 31,850.00 | -0.78% | 25,434 |
| Jan 22, 2026 | 30,250.00 | 32,200.00 | 30,200.00 | 32,100.00 | 32,100.00 | 7.36% | 50,344 |
| Jan 21, 2026 | 29,900.00 | 30,150.00 | 29,300.00 | 29,900.00 | 29,900.00 | -3.08% | 18,109 |
| Jan 20, 2026 | 30,100.00 | 31,300.00 | 29,800.00 | 30,850.00 | 30,850.00 | 3.01% | 33,504 |
| Jan 19, 2026 | 28,900.00 | 30,100.00 | 28,500.00 | 29,950.00 | 29,950.00 | 2.92% | 27,155 |
| Jan 16, 2026 | 30,000.00 | 30,150.00 | 28,900.00 | 29,100.00 | 29,100.00 | -3.00% | 19,764 |
| Jan 15, 2026 | 29,650.00 | 30,050.00 | 29,000.00 | 30,000.00 | 30,000.00 | 1.35% | 15,158 |
| Jan 14, 2026 | 30,050.00 | 30,150.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.51% | 12,908 |
| Jan 13, 2026 | 28,450.00 | 29,550.00 | 28,350.00 | 29,450.00 | 29,450.00 | 4.62% | 23,384 |
| Jan 12, 2026 | 27,950.00 | 28,550.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.62% | 15,329 |
| Jan 9, 2026 | 28,400.00 | 28,400.00 | 27,650.00 | 27,700.00 | 27,700.00 | -1.07% | 9,614 |
| Jan 8, 2026 | 28,350.00 | 28,700.00 | 27,500.00 | 28,000.00 | 28,000.00 | -1.06% | 16,377 |
| Jan 7, 2026 | 29,250.00 | 29,550.00 | 28,150.00 | 28,300.00 | 28,300.00 | -2.41% | 20,257 |
| Jan 6, 2026 | 29,700.00 | 30,050.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.17% | 18,873 |