Skip to main content
logo
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,105.00
-25.00 (-1.17%)
Feb 2, 2026, 3:30 PM KST

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,130.002,135.002,095.002,130.002,130.000.24%58,822
Jan 29, 20262,095.002,140.002,080.002,125.002,125.001.43%40,853
Jan 28, 20262,180.002,190.002,095.002,095.002,095.00-3.90%47,481
Jan 27, 20262,170.002,315.002,135.002,180.002,180.000.46%54,805
Jan 26, 20262,140.002,245.002,135.002,170.002,170.000.70%50,147
Jan 23, 20262,075.002,160.002,055.002,155.002,155.003.86%57,124
Jan 22, 20262,120.002,120.002,070.002,075.002,075.00-2.35%23,611
Jan 21, 20262,100.002,130.002,085.002,125.002,125.00-16,164
Jan 20, 20262,135.002,160.002,110.002,125.002,125.00-1.16%24,116
Jan 19, 20262,200.002,225.002,150.002,150.002,150.00-2.27%47,676
Jan 16, 20262,205.002,230.002,170.002,200.002,200.00-0.45%28,931
Jan 15, 20262,250.002,250.002,195.002,210.002,210.00-1.78%59,416
Jan 14, 20262,155.002,330.002,130.002,250.002,250.004.17%182,633
Jan 13, 20262,175.002,210.002,150.002,160.002,160.00-0.92%27,584
Jan 12, 20262,210.002,220.002,180.002,180.002,180.00-1.36%24,892
Jan 9, 20262,210.002,210.002,185.002,210.002,210.00-14,494
Jan 8, 20262,205.002,230.002,205.002,210.002,210.000.23%16,239
Jan 7, 20262,145.002,290.002,140.002,205.002,205.003.04%57,607
Jan 6, 20262,205.002,250.002,090.002,140.002,140.00-2.73%93,999
Jan 5, 20262,220.002,270.002,200.002,200.002,200.00-0.90%16,629
Jan 2, 20262,215.002,240.002,185.002,220.002,220.00-20,307
Dec 30, 20252,205.002,240.002,195.002,220.002,220.000.91%22,720
Dec 29, 20252,245.002,255.002,190.002,200.002,200.00-2.65%41,851
Dec 26, 20252,270.002,290.002,260.002,260.002,220.00-1.09%13,553
Dec 24, 20252,275.002,300.002,270.002,285.002,244.560.66%18,690
Dec 23, 20252,300.002,320.002,270.002,270.002,229.82-0.22%49,905
Dec 22, 20252,240.002,315.002,225.002,275.002,234.730.66%36,154
Dec 19, 20252,180.002,305.002,180.002,260.002,220.004.15%83,875
Dec 18, 20252,230.002,230.002,165.002,170.002,131.59-1.81%27,514
Dec 17, 20252,225.002,240.002,210.002,210.002,170.88-0.90%9,175
Dec 16, 20252,210.002,250.002,190.002,230.002,190.530.90%29,741
Dec 15, 20252,245.002,260.002,195.002,210.002,170.88-54,107
Dec 12, 20252,140.002,265.002,120.002,210.002,170.883.27%165,627
Dec 11, 20252,160.002,160.002,100.002,140.002,102.12-0.47%30,095
Dec 10, 20252,135.002,155.002,125.002,150.002,111.950.70%116,677
Dec 9, 20252,125.002,145.002,120.002,135.002,097.21-11,578
Dec 8, 20252,160.002,160.002,120.002,135.002,097.210.23%51,482
Dec 5, 20252,120.002,155.002,100.002,130.002,092.300.71%22,569
Dec 4, 20252,120.002,150.002,090.002,115.002,077.57-0.47%34,854
Dec 3, 20252,135.002,180.002,110.002,125.002,087.390.95%64,579
Dec 2, 20252,020.002,200.001,989.002,105.002,067.744.21%232,572
Dec 1, 20252,010.002,215.002,000.002,020.001,984.250.50%76,480
Nov 28, 20251,990.002,010.001,970.002,010.001,974.421.52%84,906
Nov 27, 20252,020.002,050.001,967.001,980.001,944.96-1.98%167,184
Nov 26, 20251,990.002,040.001,989.002,020.001,984.251.81%36,927
Nov 25, 20252,015.002,040.001,984.001,984.001,948.88-1.54%48,568
Nov 24, 20251,990.002,035.001,977.002,015.001,979.341.26%71,206
Nov 21, 20251,999.002,035.001,988.001,990.001,954.78-0.10%41,752
Nov 20, 20251,975.002,040.001,975.001,992.001,956.740.81%61,784
Nov 19, 20251,970.001,993.001,959.001,976.001,941.030.30%58,735