Skip to main content
logo
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
+5.00 (0.23%)
At close: Sep 8, 2025

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,150.002,170.002,130.002,140.002,140.00-0.47%7,608
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
Jul 23, 20252,330.002,375.002,330.002,370.002,370.001.28%53,990
Jul 22, 20252,320.002,360.002,315.002,340.002,340.000.43%31,931
Jul 21, 20252,325.002,345.002,320.002,330.002,330.000.22%10,633
Jul 18, 20252,400.002,400.002,280.002,325.002,325.00-3.13%45,527
Jul 17, 20252,385.002,405.002,360.002,400.002,400.000.84%18,721
Jul 16, 20252,475.002,475.002,355.002,380.002,380.00-3.84%33,131
Jul 15, 20252,440.002,485.002,420.002,475.002,475.001.43%70,011
Jul 14, 20252,350.002,465.002,350.002,440.002,440.003.83%81,531
Jul 11, 20252,315.002,355.002,290.002,350.002,350.001.51%46,973
Jul 10, 20252,300.002,315.002,270.002,315.002,315.000.65%29,241
Jul 9, 20252,290.002,310.002,275.002,300.002,300.000.88%28,271
Jul 8, 20252,275.002,285.002,245.002,280.002,280.000.44%49,019
Jul 7, 20252,250.002,270.002,215.002,270.002,270.001.79%52,650
Jul 4, 20252,215.002,245.002,180.002,230.002,230.000.68%22,657
Jul 3, 20252,175.002,225.002,150.002,215.002,215.001.84%28,088
Jul 2, 20252,115.002,175.002,095.002,175.002,175.002.84%28,211
Jul 1, 20252,080.002,115.002,045.002,115.002,115.001.93%25,914