YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea · Delayed Price · Currency is KRW 14,890
+290 (1.99%)
Jul 21, 2026, 3:30 PM KST
YUNSUNG F&C Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |