Skip to main content
logo
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
-5.00 (-0.24%)
At close: Oct 2, 2025

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,100.002,100.002,040.002,040.002,040.00-1.45%28,128
Oct 1, 20252,085.002,110.002,050.002,070.002,070.000.24%30,598
Sep 30, 20251,982.002,100.001,982.002,065.002,065.004.24%48,275
Sep 29, 20251,952.001,983.001,952.001,981.001,981.001.17%13,501
Sep 26, 20251,995.002,010.001,946.001,958.001,958.00-1.85%27,241
Sep 25, 20251,991.002,005.001,991.001,995.001,995.000.10%13,771
Sep 24, 20251,995.002,035.001,985.001,993.001,993.00-0.85%34,296
Sep 23, 20252,005.002,040.002,005.002,010.002,010.000.25%20,669
Sep 22, 20252,015.002,040.002,000.002,005.002,005.00-0.50%28,839
Sep 19, 20252,060.002,075.002,015.002,015.002,015.00-2.18%29,942
Sep 18, 20252,095.002,095.002,050.002,060.002,060.00-1.90%18,001
Sep 17, 20252,100.002,105.002,020.002,100.002,100.00-63,513
Sep 16, 20252,075.002,110.002,055.002,100.002,100.001.69%29,980
Sep 15, 20252,105.002,135.002,065.002,065.002,065.00-3.05%41,165
Sep 12, 20252,120.002,155.002,105.002,130.002,130.000.47%31,640
Sep 11, 20252,145.002,180.002,120.002,120.002,120.00-0.93%12,990
Sep 10, 20252,140.002,180.002,140.002,140.002,140.000.23%44,396
Sep 9, 20252,150.002,170.002,130.002,135.002,135.00-0.70%14,013
Sep 8, 20252,130.002,180.002,110.002,150.002,150.000.23%36,922
Sep 5, 20252,095.002,165.002,085.002,145.002,145.002.14%13,366
Sep 4, 20252,095.002,115.002,080.002,100.002,100.000.24%8,262
Sep 3, 20252,070.002,130.002,035.002,095.002,095.001.21%29,777
Sep 2, 20252,080.002,110.002,025.002,070.002,070.00-0.48%60,768
Sep 1, 20252,080.002,130.002,070.002,080.002,080.00-1.19%21,944
Aug 29, 20252,090.002,105.002,055.002,105.002,105.000.72%10,192
Aug 28, 20252,110.002,140.002,050.002,090.002,090.00-0.95%44,261
Aug 27, 20252,115.002,130.002,070.002,110.002,110.000.72%29,295
Aug 26, 20252,135.002,160.002,085.002,095.002,095.00-0.95%22,986
Aug 25, 20252,115.002,130.002,110.002,115.002,115.00-5,787
Aug 22, 20252,140.002,145.002,110.002,115.002,115.00-1.40%8,708
Aug 21, 20252,125.002,165.002,110.002,145.002,145.001.42%15,988
Aug 20, 20252,150.002,150.002,100.002,115.002,115.00-1.63%7,365
Aug 19, 20252,205.002,205.002,145.002,150.002,150.00-2.93%53,593
Aug 18, 20252,240.002,250.002,215.002,215.002,215.00-1.77%15,603
Aug 14, 20252,300.002,305.002,235.002,255.002,255.00-1.96%42,167
Aug 13, 20252,305.002,340.002,275.002,300.002,300.001.10%34,019
Aug 12, 20252,345.002,350.002,275.002,275.002,275.00-3.81%17,530
Aug 11, 20252,400.002,400.002,365.002,365.002,365.00-1.46%6,434
Aug 8, 20252,400.002,435.002,395.002,400.002,400.00-0.62%11,326
Aug 7, 20252,410.002,430.002,390.002,415.002,415.000.21%13,711
Aug 6, 20252,420.002,425.002,400.002,410.002,410.00-0.41%13,660
Aug 5, 20252,420.002,430.002,400.002,420.002,420.00-19,150
Aug 4, 20252,370.002,470.002,365.002,420.002,420.001.68%81,737
Aug 1, 20252,400.002,400.002,325.002,380.002,380.00-0.83%104,555
Jul 31, 20252,385.002,435.002,380.002,400.002,400.000.42%47,865
Jul 30, 20252,380.002,420.002,380.002,390.002,390.000.84%49,283
Jul 29, 20252,340.002,400.002,225.002,370.002,370.001.07%31,862
Jul 28, 20252,335.002,345.002,330.002,345.002,345.00-9,712
Jul 25, 20252,340.002,350.002,300.002,345.002,345.001.30%16,230
Jul 24, 20252,360.002,385.002,310.002,315.002,315.00-2.32%25,107