Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 1,842.00
-4.00 (-0.22%)
At close: Apr 8, 2026
Yoosung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,860.00 | 1,922.00 | 1,836.00 | 1,842.00 | 1,842.00 | -0.22% | 44,644 |
| Apr 7, 2026 | 1,865.00 | 1,865.00 | 1,821.00 | 1,846.00 | 1,846.00 | -1.02% | 106,172 |
| Apr 6, 2026 | 1,864.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | 0.48% | 75,148 |
| Apr 3, 2026 | 1,894.00 | 1,894.00 | 1,842.00 | 1,856.00 | 1,856.00 | -1.17% | 109,408 |
| Apr 2, 2026 | 1,921.00 | 1,954.00 | 1,861.00 | 1,878.00 | 1,878.00 | -2.74% | 62,159 |
| Apr 1, 2026 | 1,922.00 | 1,964.00 | 1,914.00 | 1,931.00 | 1,931.00 | 0.68% | 92,196 |
| Mar 31, 2026 | 1,913.00 | 1,948.00 | 1,873.00 | 1,918.00 | 1,918.00 | 1.16% | 70,089 |
| Mar 30, 2026 | 1,951.00 | 1,951.00 | 1,858.00 | 1,896.00 | 1,896.00 | -2.82% | 117,485 |
| Mar 27, 2026 | 1,957.00 | 1,987.00 | 1,944.00 | 1,951.00 | 1,951.00 | -2.40% | 30,639 |
| Mar 26, 2026 | 1,997.00 | 2,005.00 | 1,970.00 | 1,999.00 | 1,999.00 | 1.22% | 36,808 |
| Mar 25, 2026 | 1,962.00 | 1,995.00 | 1,957.00 | 1,975.00 | 1,975.00 | 0.66% | 58,685 |
| Mar 24, 2026 | 1,986.00 | 1,986.00 | 1,934.00 | 1,962.00 | 1,962.00 | 1.19% | 136,556 |
| Mar 23, 2026 | 1,990.00 | 1,990.00 | 1,934.00 | 1,939.00 | 1,939.00 | -2.56% | 45,794 |
| Mar 20, 2026 | 1,963.00 | 1,999.00 | 1,958.00 | 1,990.00 | 1,990.00 | 1.38% | 21,900 |
| Mar 19, 2026 | 1,999.00 | 1,999.00 | 1,962.00 | 1,963.00 | 1,963.00 | -1.16% | 51,095 |
| Mar 18, 2026 | 1,983.00 | 2,075.00 | 1,973.00 | 1,986.00 | 1,986.00 | 0.15% | 77,117 |
| Mar 17, 2026 | 1,975.00 | 1,990.00 | 1,973.00 | 1,983.00 | 1,983.00 | 0.41% | 37,765 |
| Mar 16, 2026 | 2,025.00 | 2,030.00 | 1,969.00 | 1,975.00 | 1,975.00 | -2.47% | 97,042 |
| Mar 13, 2026 | 2,030.00 | 2,045.00 | 1,999.00 | 2,025.00 | 2,025.00 | -0.49% | 30,454 |
| Mar 12, 2026 | 2,105.00 | 2,160.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.63% | 92,497 |
| Mar 11, 2026 | 2,050.00 | 2,180.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.96% | 61,352 |
| Mar 10, 2026 | 2,030.00 | 2,075.00 | 1,999.00 | 2,030.00 | 2,030.00 | - | 100,330 |
| Mar 9, 2026 | 1,981.00 | 2,070.00 | 1,945.00 | 2,030.00 | 2,030.00 | -0.49% | 129,664 |
| Mar 6, 2026 | 2,125.00 | 2,125.00 | 1,973.00 | 2,040.00 | 2,040.00 | -7.06% | 226,342 |
| Mar 5, 2026 | 2,175.00 | 2,270.00 | 2,170.00 | 2,195.00 | 2,195.00 | 3.54% | 163,096 |
| Mar 4, 2026 | 2,275.00 | 2,275.00 | 2,070.00 | 2,120.00 | 2,120.00 | -7.02% | 116,960 |
| Mar 3, 2026 | 2,255.00 | 2,340.00 | 2,240.00 | 2,280.00 | 2,280.00 | 0.44% | 80,764 |
| Feb 27, 2026 | 2,300.00 | 2,330.00 | 2,245.00 | 2,270.00 | 2,270.00 | -1.94% | 64,050 |
| Feb 26, 2026 | 2,320.00 | 2,325.00 | 2,260.00 | 2,315.00 | 2,315.00 | -0.22% | 52,596 |
| Feb 25, 2026 | 2,295.00 | 2,340.00 | 2,290.00 | 2,320.00 | 2,320.00 | 1.09% | 58,458 |
| Feb 24, 2026 | 2,270.00 | 2,340.00 | 2,270.00 | 2,295.00 | 2,295.00 | 0.44% | 49,455 |
| Feb 23, 2026 | 2,280.00 | 2,325.00 | 2,265.00 | 2,285.00 | 2,285.00 | 0.66% | 39,168 |
| Feb 20, 2026 | 2,280.00 | 2,345.00 | 2,250.00 | 2,270.00 | 2,270.00 | -1.09% | 182,012 |
| Feb 19, 2026 | 2,235.00 | 2,315.00 | 2,230.00 | 2,295.00 | 2,295.00 | 2.91% | 74,724 |
| Feb 13, 2026 | 2,270.00 | 2,305.00 | 2,230.00 | 2,230.00 | 2,230.00 | -1.76% | 103,168 |
| Feb 12, 2026 | 2,175.00 | 2,590.00 | 2,170.00 | 2,270.00 | 2,270.00 | 4.37% | 1,332,252 |
| Feb 11, 2026 | 2,175.00 | 2,195.00 | 2,165.00 | 2,175.00 | 2,175.00 | - | 6,042 |
| Feb 10, 2026 | 2,120.00 | 2,185.00 | 2,120.00 | 2,175.00 | 2,175.00 | 2.84% | 17,140 |
| Feb 9, 2026 | 2,125.00 | 2,125.00 | 2,090.00 | 2,115.00 | 2,115.00 | - | 18,658 |
| Feb 6, 2026 | 2,115.00 | 2,145.00 | 2,080.00 | 2,115.00 | 2,115.00 | -1.17% | 13,665 |
| Feb 5, 2026 | 2,120.00 | 2,185.00 | 2,120.00 | 2,140.00 | 2,140.00 | 0.94% | 39,945 |
| Feb 4, 2026 | 2,095.00 | 2,140.00 | 2,095.00 | 2,120.00 | 2,120.00 | - | 46,119 |
| Feb 3, 2026 | 2,100.00 | 2,165.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.71% | 37,069 |
| Feb 2, 2026 | 2,125.00 | 2,145.00 | 2,095.00 | 2,105.00 | 2,105.00 | -1.17% | 28,337 |
| Jan 30, 2026 | 2,130.00 | 2,135.00 | 2,095.00 | 2,130.00 | 2,130.00 | 0.24% | 59,913 |
| Jan 29, 2026 | 2,095.00 | 2,140.00 | 2,080.00 | 2,125.00 | 2,125.00 | 1.43% | 40,853 |
| Jan 28, 2026 | 2,180.00 | 2,190.00 | 2,095.00 | 2,095.00 | 2,095.00 | -3.90% | 47,581 |
| Jan 27, 2026 | 2,170.00 | 2,315.00 | 2,135.00 | 2,180.00 | 2,180.00 | 0.46% | 55,156 |
| Jan 26, 2026 | 2,140.00 | 2,245.00 | 2,135.00 | 2,170.00 | 2,170.00 | 0.70% | 50,148 |
| Jan 23, 2026 | 2,075.00 | 2,160.00 | 2,055.00 | 2,155.00 | 2,155.00 | 3.86% | 57,124 |