YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea · Delayed Price · Currency is KRW 22,150
+1,450 (7.00%)
Sep 4, 2026, 3:30 PM KST
YUNSUNG F&C Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22,200.00 | 22,600.00 | 21,750.00 | 22,150.00 | - | 7.00% | 22,733 |
| Sep 3, 2026 | 21,900.00 | 21,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | - | 17,306 |
| Sep 2, 2026 | 21,200.00 | 21,600.00 | 20,700.00 | 20,700.00 | 20,700.00 | -6.12% | 12,647 |
| Sep 1, 2026 | 22,200.00 | 22,800.00 | 21,600.00 | 22,050.00 | 22,050.00 | 0.46% | 10,475 |
| Aug 31, 2026 | 21,450.00 | 21,950.00 | 20,750.00 | 21,950.00 | 21,950.00 | 2.09% | 14,052 |
| Aug 28, 2026 | 21,500.00 | 21,800.00 | 20,900.00 | 21,500.00 | 21,500.00 | 0.94% | 17,087 |
| Aug 27, 2026 | 21,050.00 | 21,800.00 | 20,650.00 | 21,300.00 | 21,300.00 | 0.95% | 14,599 |
| Aug 26, 2026 | 20,650.00 | 21,350.00 | 20,300.00 | 21,100.00 | 21,100.00 | 3.18% | 15,505 |
| Aug 25, 2026 | 19,760.00 | 20,500.00 | 19,400.00 | 20,450.00 | 20,450.00 | 0.25% | 14,746 |
| Aug 24, 2026 | 19,500.00 | 20,550.00 | 19,400.00 | 20,400.00 | 20,400.00 | 5.97% | 13,519 |
| Aug 21, 2026 | 19,920.00 | 20,050.00 | 19,230.00 | 19,250.00 | 19,250.00 | -7.00% | 24,944 |
| Aug 20, 2026 | 20,950.00 | 21,650.00 | 20,300.00 | 20,700.00 | 20,700.00 | 2.73% | 25,657 |
| Aug 19, 2026 | 20,300.00 | 20,950.00 | 20,050.00 | 20,150.00 | 20,150.00 | -5.40% | 24,540 |
| Aug 18, 2026 | 23,100.00 | 23,400.00 | 21,250.00 | 21,300.00 | 21,300.00 | -8.58% | 67,494 |
| Aug 14, 2026 | 18,250.00 | 23,300.00 | 17,840.00 | 23,300.00 | 23,300.00 | 29.73% | 211,628 |
| Aug 13, 2026 | 18,330.00 | 18,620.00 | 17,960.00 | 17,960.00 | 17,960.00 | -2.66% | 24,291 |
| Aug 12, 2026 | 18,470.00 | 18,570.00 | 18,010.00 | 18,450.00 | 18,450.00 | -0.11% | 19,179 |
| Aug 11, 2026 | 19,200.00 | 19,330.00 | 18,370.00 | 18,470.00 | 18,470.00 | -4.30% | 32,707 |
| Aug 10, 2026 | 18,480.00 | 19,530.00 | 18,030.00 | 19,300.00 | 19,300.00 | 5.01% | 42,133 |
| Aug 7, 2026 | 18,880.00 | 19,430.00 | 18,260.00 | 18,380.00 | 18,380.00 | -0.38% | 59,207 |
| Aug 6, 2026 | 23,400.00 | 23,400.00 | 18,450.00 | 18,450.00 | 18,450.00 | -10.00% | 153,754 |
| Aug 5, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 29.99% | 2,195 |
| Aug 4, 2026 | 15,000.00 | 16,200.00 | 14,990.00 | 15,770.00 | 15,770.00 | 4.30% | 26,346 |
| Aug 3, 2026 | 14,330.00 | 15,470.00 | 13,940.00 | 15,120.00 | 15,120.00 | 3.21% | 54,678 |
| Jul 31, 2026 | 14,490.00 | 14,800.00 | 13,200.00 | 14,650.00 | 14,650.00 | 11.15% | 49,244 |
| Jul 30, 2026 | 11,230.00 | 13,500.00 | 11,230.00 | 13,180.00 | 13,180.00 | 5.78% | 61,722 |
| Jul 29, 2026 | 13,680.00 | 14,250.00 | 12,250.00 | 12,460.00 | 12,460.00 | -8.92% | 46,381 |
| Jul 28, 2026 | 14,500.00 | 14,800.00 | 13,620.00 | 13,680.00 | 13,680.00 | -8.86% | 20,615 |
| Jul 27, 2026 | 15,060.00 | 15,460.00 | 14,840.00 | 15,010.00 | 15,010.00 | - | 11,652 |
| Jul 24, 2026 | 15,310.00 | 15,660.00 | 14,870.00 | 15,010.00 | 15,010.00 | -4.76% | 11,791 |
| Jul 23, 2026 | 14,650.00 | 15,760.00 | 14,650.00 | 15,760.00 | 15,760.00 | 6.85% | 16,264 |
| Jul 22, 2026 | 14,940.00 | 15,600.00 | 14,750.00 | 14,750.00 | 14,750.00 | -0.94% | 15,849 |
| Jul 21, 2026 | 14,460.00 | 15,010.00 | 14,370.00 | 14,890.00 | 14,890.00 | 1.99% | 12,817 |
| Jul 20, 2026 | 15,570.00 | 15,570.00 | 14,600.00 | 14,600.00 | 14,600.00 | -7.12% | 21,299 |
| Jul 16, 2026 | 16,390.00 | 16,390.00 | 15,330.00 | 15,720.00 | 15,720.00 | -2.60% | 16,231 |
| Jul 15, 2026 | 15,920.00 | 16,360.00 | 15,550.00 | 16,140.00 | 16,140.00 | 5.08% | 9,237 |
| Jul 14, 2026 | 16,080.00 | 16,630.00 | 15,000.00 | 15,360.00 | 15,360.00 | -5.24% | 23,482 |
| Jul 13, 2026 | 17,120.00 | 17,560.00 | 16,200.00 | 16,210.00 | 16,210.00 | -4.65% | 16,800 |
| Jul 10, 2026 | 15,250.00 | 17,110.00 | 15,250.00 | 17,000.00 | 17,000.00 | 10.39% | 14,369 |
| Jul 9, 2026 | 14,910.00 | 16,180.00 | 14,910.00 | 15,400.00 | 15,400.00 | -0.32% | 22,927 |
| Jul 8, 2026 | 15,610.00 | 16,500.00 | 15,330.00 | 15,450.00 | 15,450.00 | -6.36% | 21,365 |
| Jul 7, 2026 | 16,760.00 | 17,260.00 | 16,300.00 | 16,500.00 | 16,500.00 | -4.13% | 9,113 |
| Jul 6, 2026 | 17,000.00 | 17,280.00 | 16,140.00 | 17,210.00 | 17,210.00 | 0.35% | 6,054 |
| Jul 3, 2026 | 17,100.00 | 17,610.00 | 16,020.00 | 17,150.00 | 17,150.00 | 0.29% | 11,982 |
| Jul 2, 2026 | 17,660.00 | 18,020.00 | 16,960.00 | 17,100.00 | 17,100.00 | -4.95% | 7,110 |
| Jul 1, 2026 | 18,140.00 | 18,510.00 | 17,670.00 | 17,990.00 | 17,990.00 | -1.05% | 10,346 |
| Jun 30, 2026 | 18,000.00 | 18,930.00 | 18,000.00 | 18,180.00 | 18,180.00 | -3.14% | 9,475 |
| Jun 29, 2026 | 15,710.00 | 19,000.00 | 15,710.00 | 18,770.00 | 18,770.00 | 14.03% | 21,662 |
| Jun 26, 2026 | 18,490.00 | 18,490.00 | 16,010.00 | 16,460.00 | 16,460.00 | -8.56% | 18,816 |
| Jun 25, 2026 | 18,450.00 | 19,230.00 | 17,990.00 | 18,000.00 | 18,000.00 | -4.05% | 11,799 |