Skip to main content
logo
Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,945.00
-5.00 (-0.26%)
At close: Nov 5, 2025

Yoosung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20251,935.001,984.001,926.001,971.001,971.001.08%65,783
Nov 4, 20251,954.001,987.001,949.001,950.001,950.00-0.20%48,295
Nov 3, 20251,985.002,000.001,954.001,954.001,954.00-1.81%57,532
Oct 31, 20252,030.002,030.001,988.001,990.001,990.00-1.00%29,865
Oct 30, 20252,010.002,030.002,000.002,010.002,010.000.25%20,105
Oct 29, 20252,015.002,050.001,980.002,005.002,005.00-1.47%23,992
Oct 28, 20252,045.002,070.002,010.002,035.002,035.00-0.49%18,759
Oct 27, 20252,045.002,050.001,980.002,045.002,045.00-40,662
Oct 24, 20252,040.002,045.002,025.002,045.002,045.000.25%3,820
Oct 23, 20252,030.002,065.002,020.002,040.002,040.00-0.24%18,107
Oct 22, 20252,050.002,050.002,015.002,045.002,045.00-0.49%16,985
Oct 21, 20252,010.002,080.002,000.002,055.002,055.002.24%32,441
Oct 20, 20252,010.002,010.001,968.002,010.002,010.000.95%32,671
Oct 17, 20252,015.002,040.001,988.001,991.001,991.00-0.40%37,785
Oct 16, 20252,030.002,080.001,999.001,999.001,999.00-1.28%16,963
Oct 15, 20252,000.002,045.001,999.002,025.002,025.001.35%11,840
Oct 14, 20251,988.002,015.001,980.001,998.001,998.000.50%13,094
Oct 13, 20251,992.002,020.001,978.001,988.001,988.00-0.20%21,976
Oct 10, 20252,020.002,050.001,992.001,992.001,992.00-2.35%27,219
Oct 2, 20252,100.002,100.002,040.002,040.002,040.00-1.45%28,129
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