Skip to main content
logo
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,986.00
+3.00 (0.15%)
Mar 18, 2026, 3:30 PM KST

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261,983.002,075.001,973.001,986.001,986.000.15%77,117
Mar 17, 20261,975.001,990.001,973.001,983.001,983.000.41%37,765
Mar 16, 20262,025.002,030.001,969.001,975.001,975.00-2.47%97,042
Mar 13, 20262,030.002,045.001,999.002,025.002,025.00-0.49%30,454
Mar 12, 20262,105.002,160.002,035.002,035.002,035.00-2.63%92,497
Mar 11, 20262,050.002,180.002,030.002,090.002,090.002.96%61,352
Mar 10, 20262,030.002,075.001,999.002,030.002,030.00-100,330
Mar 9, 20261,981.002,070.001,945.002,030.002,030.00-0.49%129,664
Mar 6, 20262,125.002,125.001,973.002,040.002,040.00-7.06%226,342
Mar 5, 20262,175.002,270.002,170.002,195.002,195.003.54%163,096
Mar 4, 20262,275.002,275.002,070.002,120.002,120.00-7.02%116,960
Mar 3, 20262,255.002,340.002,240.002,280.002,280.000.44%80,764
Feb 27, 20262,300.002,330.002,245.002,270.002,270.00-1.94%64,050
Feb 26, 20262,320.002,325.002,260.002,315.002,315.00-0.22%52,596
Feb 25, 20262,295.002,340.002,290.002,320.002,320.001.09%58,458
Feb 24, 20262,270.002,340.002,270.002,295.002,295.000.44%49,455
Feb 23, 20262,280.002,325.002,265.002,285.002,285.000.66%39,168
Feb 20, 20262,280.002,345.002,250.002,270.002,270.00-1.09%182,012
Feb 19, 20262,235.002,315.002,230.002,295.002,295.002.91%74,724
Feb 13, 20262,270.002,305.002,230.002,230.002,230.00-1.76%103,168
Feb 12, 20262,175.002,590.002,170.002,270.002,270.004.37%1,332,252
Feb 11, 20262,175.002,195.002,165.002,175.002,175.00-6,042
Feb 10, 20262,120.002,185.002,120.002,175.002,175.002.84%17,140
Feb 9, 20262,125.002,125.002,090.002,115.002,115.00-18,658
Feb 6, 20262,115.002,145.002,080.002,115.002,115.00-1.17%13,665
Feb 5, 20262,120.002,185.002,120.002,140.002,140.000.94%39,945
Feb 4, 20262,095.002,140.002,095.002,120.002,120.00-46,119
Feb 3, 20262,100.002,165.002,080.002,120.002,120.000.71%37,069
Feb 2, 20262,125.002,145.002,095.002,105.002,105.00-1.17%28,337
Jan 30, 20262,130.002,135.002,095.002,130.002,130.000.24%59,913
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%47,581
Jan 27, 20262,170.002,315.002,135.002,180.002,180.000.46%55,156
Jan 26, 20262,140.002,245.002,135.002,170.002,170.000.70%50,148
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%23,833
Jan 21, 20262,100.002,130.002,085.002,125.002,125.00-16,367
Jan 20, 20262,135.002,160.002,110.002,125.002,125.00-1.16%24,320
Jan 19, 20262,200.002,225.002,150.002,150.002,150.00-2.27%47,878
Jan 16, 20262,205.002,230.002,170.002,200.002,200.00-0.45%28,998
Jan 15, 20262,250.002,250.002,195.002,210.002,210.00-1.78%59,616
Jan 14, 20262,155.002,330.002,130.002,250.002,250.004.17%182,708
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%24,893
Jan 9, 20262,210.002,210.002,185.002,210.002,210.00-14,570
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%94,135
Jan 5, 20262,220.002,270.002,200.002,200.002,200.00-0.90%16,640
Jan 2, 20262,215.002,240.002,185.002,220.002,220.00-20,317