YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea · Delayed Price · Currency is KRW 17,990
-190 (-1.05%)
Jul 1, 2026, 3:30 PM KST
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 18,200.00 | 18,880.00 | 18,010.00 | 18,760.00 | 18,760.00 | 2.29% | 10,377 |
| Jun 23, 2026 | 20,100.00 | 20,500.00 | 18,130.00 | 18,340.00 | 18,340.00 | -9.21% | 25,972 |
| Jun 22, 2026 | 20,600.00 | 21,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | -4.04% | 14,179 |
| Jun 19, 2026 | 22,050.00 | 22,200.00 | 20,550.00 | 21,050.00 | 21,050.00 | -5.18% | 13,845 |
| Jun 18, 2026 | 23,250.00 | 23,850.00 | 22,150.00 | 22,200.00 | 22,200.00 | -4.93% | 7,154 |
| Jun 17, 2026 | 23,400.00 | 23,800.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1.74% | 5,514 |
| Jun 16, 2026 | 23,700.00 | 23,800.00 | 22,900.00 | 22,950.00 | 22,950.00 | -2.75% | 7,935 |
| Jun 15, 2026 | 23,300.00 | 23,800.00 | 22,850.00 | 23,600.00 | 23,600.00 | 4.89% | 7,087 |
| Jun 12, 2026 | 22,400.00 | 23,550.00 | 22,400.00 | 22,500.00 | 22,500.00 | 3.45% | 9,422 |
| Jun 11, 2026 | 21,000.00 | 21,950.00 | 20,700.00 | 21,750.00 | 21,750.00 | 1.40% | 6,457 |
| Jun 10, 2026 | 21,650.00 | 22,300.00 | 20,850.00 | 21,450.00 | 21,450.00 | -1.15% | 8,969 |
| Jun 9, 2026 | 20,450.00 | 23,500.00 | 20,400.00 | 21,700.00 | 21,700.00 | 3.33% | 17,443 |
| Jun 8, 2026 | 21,050.00 | 22,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -9.68% | 14,428 |
| Jun 5, 2026 | 23,450.00 | 24,150.00 | 22,850.00 | 23,250.00 | 23,250.00 | -4.52% | 12,882 |
| Jun 4, 2026 | 24,100.00 | 24,850.00 | 23,900.00 | 24,350.00 | 24,350.00 | 1.04% | 9,810 |
| Jun 2, 2026 | 24,850.00 | 25,550.00 | 23,750.00 | 24,100.00 | 24,100.00 | -6.77% | 23,467 |
| Jun 1, 2026 | 26,550.00 | 27,450.00 | 25,550.00 | 25,850.00 | 25,850.00 | -4.26% | 25,466 |
| May 29, 2026 | 28,150.00 | 28,450.00 | 26,650.00 | 27,000.00 | 27,000.00 | -3.91% | 24,509 |
| May 28, 2026 | 29,050.00 | 29,150.00 | 27,350.00 | 28,100.00 | 28,100.00 | -1.92% | 12,665 |
| May 27, 2026 | 29,400.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | -2.88% | 13,594 |
| May 26, 2026 | 30,300.00 | 30,800.00 | 29,350.00 | 29,500.00 | 29,500.00 | -1.67% | 13,086 |
| May 22, 2026 | 29,950.00 | 30,450.00 | 29,400.00 | 30,000.00 | 30,000.00 | 4.35% | 11,553 |
| May 21, 2026 | 28,500.00 | 29,350.00 | 28,500.00 | 28,750.00 | 28,750.00 | 3.60% | 9,939 |
| May 20, 2026 | 28,450.00 | 29,400.00 | 27,150.00 | 27,750.00 | 27,750.00 | -3.14% | 26,152 |
| May 19, 2026 | 29,350.00 | 30,200.00 | 28,300.00 | 28,650.00 | 28,650.00 | -2.39% | 16,358 |
| May 18, 2026 | 30,100.00 | 30,100.00 | 28,850.00 | 29,350.00 | 29,350.00 | -3.14% | 16,086 |
| May 15, 2026 | 32,350.00 | 32,850.00 | 30,000.00 | 30,300.00 | 30,300.00 | -6.63% | 27,298 |
| May 14, 2026 | 33,400.00 | 33,950.00 | 31,700.00 | 32,450.00 | 32,450.00 | 7.10% | 35,764 |
| May 13, 2026 | 30,100.00 | 30,500.00 | 29,300.00 | 30,300.00 | 30,300.00 | -0.66% | 19,846 |
| May 12, 2026 | 32,700.00 | 32,850.00 | 29,500.00 | 30,500.00 | 30,500.00 | -6.15% | 57,545 |
| May 11, 2026 | 33,750.00 | 33,750.00 | 32,100.00 | 32,500.00 | 32,500.00 | -3.85% | 34,612 |
| May 8, 2026 | 34,500.00 | 34,700.00 | 33,550.00 | 33,800.00 | 33,800.00 | -2.03% | 16,995 |
| May 7, 2026 | 35,450.00 | 36,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | -2.68% | 34,862 |
| May 6, 2026 | 35,700.00 | 36,250.00 | 35,000.00 | 35,450.00 | 35,450.00 | -0.42% | 28,770 |
| May 4, 2026 | 37,000.00 | 37,000.00 | 35,600.00 | 35,600.00 | 35,600.00 | -1.93% | 37,607 |
| 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 |