YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea · Delayed Price · Currency is KRW 36,300
-1,100 (-2.94%)
Apr 30, 2026, 3:30 PM KST
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 37,800.00 | 37,800.00 | 36,050.00 | 36,300.00 | 36,300.00 | -2.94% | 36,771 |
| Apr 29, 2026 | 37,100.00 | 37,650.00 | 36,500.00 | 37,400.00 | 37,400.00 | 2.75% | 46,779 |
| Apr 28, 2026 | 35,400.00 | 36,400.00 | 35,350.00 | 36,400.00 | 36,400.00 | 2.82% | 44,631 |
| Apr 27, 2026 | 35,850.00 | 35,850.00 | 34,650.00 | 35,400.00 | 35,400.00 | -0.14% | 21,127 |
| Apr 24, 2026 | 35,250.00 | 35,650.00 | 34,600.00 | 35,450.00 | 35,450.00 | 2.16% | 16,623 |
| Apr 23, 2026 | 36,900.00 | 36,900.00 | 33,950.00 | 34,700.00 | 34,700.00 | -4.80% | 37,586 |
| Apr 22, 2026 | 37,050.00 | 37,050.00 | 35,550.00 | 36,450.00 | 36,450.00 | -0.82% | 39,294 |
| Apr 21, 2026 | 35,950.00 | 36,900.00 | 35,050.00 | 36,750.00 | 36,750.00 | 3.81% | 80,455 |
| Apr 20, 2026 | 35,500.00 | 36,200.00 | 34,600.00 | 35,400.00 | 35,400.00 | 7.27% | 79,380 |
| Apr 17, 2026 | 31,950.00 | 33,000.00 | 31,500.00 | 33,000.00 | 33,000.00 | 4.60% | 33,531 |
| Apr 16, 2026 | 31,200.00 | 31,650.00 | 31,050.00 | 31,550.00 | 31,550.00 | 1.12% | 12,693 |
| Apr 15, 2026 | 30,850.00 | 31,250.00 | 30,600.00 | 31,200.00 | 31,200.00 | 2.13% | 16,763 |
| Apr 14, 2026 | 31,200.00 | 31,200.00 | 30,400.00 | 30,550.00 | 30,550.00 | - | 10,050 |
| Apr 13, 2026 | 30,100.00 | 31,150.00 | 29,900.00 | 30,550.00 | 30,550.00 | 2.86% | 22,484 |
| Apr 10, 2026 | 29,650.00 | 30,200.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.17% | 10,118 |
| Apr 9, 2026 | 29,900.00 | 30,350.00 | 29,450.00 | 29,650.00 | 29,650.00 | -0.84% | 13,967 |
| Apr 8, 2026 | 29,650.00 | 30,150.00 | 29,400.00 | 29,900.00 | 29,900.00 | 3.10% | 15,286 |
| Apr 7, 2026 | 28,850.00 | 30,400.00 | 28,400.00 | 29,000.00 | 29,000.00 | -0.51% | 21,549 |
| Apr 6, 2026 | 28,800.00 | 29,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | 1.75% | 9,851 |
| Apr 3, 2026 | 29,400.00 | 29,400.00 | 28,150.00 | 28,650.00 | 28,650.00 | -0.17% | 9,203 |
| Apr 2, 2026 | 29,850.00 | 30,800.00 | 28,500.00 | 28,700.00 | 28,700.00 | -4.33% | 20,256 |
| Apr 1, 2026 | 29,100.00 | 30,150.00 | 29,100.00 | 30,000.00 | 30,000.00 | 5.63% | 8,625 |
| Mar 31, 2026 | 29,600.00 | 30,200.00 | 28,400.00 | 28,400.00 | 28,400.00 | -3.57% | 15,988 |
| Mar 30, 2026 | 28,900.00 | 29,850.00 | 28,150.00 | 29,450.00 | 29,450.00 | 0.17% | 13,558 |
| Mar 27, 2026 | 28,000.00 | 29,800.00 | 27,350.00 | 29,400.00 | 29,400.00 | 3.34% | 13,036 |
| Mar 26, 2026 | 29,300.00 | 29,600.00 | 28,350.00 | 28,450.00 | 28,450.00 | -2.90% | 10,634 |
| Mar 25, 2026 | 28,250.00 | 29,350.00 | 28,250.00 | 29,300.00 | 29,300.00 | 4.27% | 14,368 |
| Mar 24, 2026 | 28,500.00 | 28,700.00 | 27,450.00 | 28,100.00 | 28,100.00 | 2.18% | 11,528 |
| Mar 23, 2026 | 28,350.00 | 28,750.00 | 27,450.00 | 27,500.00 | 27,500.00 | -5.01% | 14,408 |
| Mar 20, 2026 | 28,900.00 | 29,550.00 | 28,800.00 | 28,950.00 | 28,950.00 | 0.35% | 5,837 |
| 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 |