Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 2,260.00
+90.00 (4.15%)
Dec 19, 2025, 3:30 PM KST
Yoosung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2,180.00 | 2,305.00 | 2,180.00 | 2,260.00 | 2,260.00 | 4.15% | 83,875 |
| Dec 18, 2025 | 2,230.00 | 2,230.00 | 2,165.00 | 2,170.00 | 2,170.00 | -1.81% | 27,514 |
| Dec 17, 2025 | 2,225.00 | 2,240.00 | 2,210.00 | 2,210.00 | 2,210.00 | -0.90% | 9,172 |
| Dec 16, 2025 | 2,210.00 | 2,250.00 | 2,190.00 | 2,230.00 | 2,230.00 | 0.90% | 29,740 |
| Dec 15, 2025 | 2,245.00 | 2,260.00 | 2,195.00 | 2,210.00 | 2,210.00 | - | 54,107 |
| Dec 12, 2025 | 2,140.00 | 2,265.00 | 2,120.00 | 2,210.00 | 2,210.00 | 3.27% | 165,562 |
| Dec 11, 2025 | 2,160.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.47% | 30,095 |
| Dec 10, 2025 | 2,135.00 | 2,155.00 | 2,125.00 | 2,150.00 | 2,150.00 | 0.70% | 116,677 |
| Dec 9, 2025 | 2,125.00 | 2,145.00 | 2,120.00 | 2,135.00 | 2,135.00 | - | 11,578 |
| Dec 8, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,135.00 | 2,135.00 | 0.23% | 51,482 |
| Dec 5, 2025 | 2,120.00 | 2,155.00 | 2,100.00 | 2,130.00 | 2,130.00 | 0.71% | 22,569 |
| Dec 4, 2025 | 2,120.00 | 2,150.00 | 2,090.00 | 2,115.00 | 2,115.00 | -0.47% | 34,854 |
| Dec 3, 2025 | 2,135.00 | 2,180.00 | 2,110.00 | 2,125.00 | 2,125.00 | 0.95% | 64,579 |
| Dec 2, 2025 | 2,020.00 | 2,200.00 | 1,989.00 | 2,105.00 | 2,105.00 | 4.21% | 232,572 |
| Dec 1, 2025 | 2,010.00 | 2,215.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 76,480 |
| Nov 28, 2025 | 1,990.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 1.52% | 84,906 |
| Nov 27, 2025 | 2,020.00 | 2,050.00 | 1,967.00 | 1,980.00 | 1,980.00 | -1.98% | 167,184 |
| Nov 26, 2025 | 1,990.00 | 2,040.00 | 1,989.00 | 2,020.00 | 2,020.00 | 1.81% | 36,927 |
| Nov 25, 2025 | 2,015.00 | 2,040.00 | 1,984.00 | 1,984.00 | 1,984.00 | -1.54% | 48,568 |
| Nov 24, 2025 | 1,990.00 | 2,035.00 | 1,977.00 | 2,015.00 | 2,015.00 | 1.26% | 71,206 |
| Nov 21, 2025 | 1,999.00 | 2,035.00 | 1,988.00 | 1,990.00 | 1,990.00 | -0.10% | 41,752 |
| Nov 20, 2025 | 1,975.00 | 2,040.00 | 1,975.00 | 1,992.00 | 1,992.00 | 0.81% | 61,784 |
| Nov 19, 2025 | 1,970.00 | 1,993.00 | 1,959.00 | 1,976.00 | 1,976.00 | 0.30% | 58,735 |
| Nov 18, 2025 | 2,015.00 | 2,035.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.99% | 87,995 |
| Nov 17, 2025 | 2,005.00 | 2,015.00 | 1,997.00 | 2,010.00 | 2,010.00 | 0.25% | 18,034 |
| Nov 14, 2025 | 2,015.00 | 2,045.00 | 1,950.00 | 2,005.00 | 2,005.00 | 0.45% | 88,089 |
| Nov 13, 2025 | 1,995.00 | 2,045.00 | 1,987.00 | 1,996.00 | 1,996.00 | 0.05% | 22,497 |
| Nov 12, 2025 | 2,005.00 | 2,035.00 | 1,981.00 | 1,995.00 | 1,995.00 | -0.05% | 38,281 |
| Nov 11, 2025 | 2,010.00 | 2,015.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.70% | 2,959 |
| Nov 10, 2025 | 1,990.00 | 2,020.00 | 1,980.00 | 2,010.00 | 2,010.00 | 1.01% | 26,587 |
| Nov 7, 2025 | 1,990.00 | 2,035.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.25% | 58,834 |
| Nov 6, 2025 | 1,940.00 | 1,991.00 | 1,940.00 | 1,985.00 | 1,985.00 | 2.06% | 70,484 |
| Nov 5, 2025 | 1,935.00 | 1,984.00 | 1,926.00 | 1,945.00 | 1,945.00 | -0.26% | 65,682 |
| Nov 4, 2025 | 1,954.00 | 1,987.00 | 1,949.00 | 1,950.00 | 1,950.00 | -0.20% | 48,295 |
| Nov 3, 2025 | 1,985.00 | 2,000.00 | 1,954.00 | 1,954.00 | 1,954.00 | -1.81% | 57,532 |
| Oct 31, 2025 | 2,030.00 | 2,030.00 | 1,988.00 | 1,990.00 | 1,990.00 | -1.00% | 29,096 |
| Oct 30, 2025 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 20,105 |
| Oct 29, 2025 | 2,015.00 | 2,050.00 | 1,980.00 | 2,005.00 | 2,005.00 | -1.47% | 23,992 |
| Oct 28, 2025 | 2,045.00 | 2,070.00 | 2,010.00 | 2,035.00 | 2,035.00 | -0.49% | 18,759 |
| Oct 27, 2025 | 2,045.00 | 2,050.00 | 1,980.00 | 2,045.00 | 2,045.00 | - | 40,662 |
| Oct 24, 2025 | 2,040.00 | 2,045.00 | 2,025.00 | 2,045.00 | 2,045.00 | 0.25% | 3,810 |
| Oct 23, 2025 | 2,030.00 | 2,065.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.24% | 17,369 |
| Oct 22, 2025 | 2,050.00 | 2,050.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.49% | 15,472 |
| Oct 21, 2025 | 2,010.00 | 2,080.00 | 2,000.00 | 2,055.00 | 2,055.00 | 2.24% | 32,246 |
| Oct 20, 2025 | 2,010.00 | 2,010.00 | 1,968.00 | 2,010.00 | 2,010.00 | 0.95% | 32,007 |
| Oct 17, 2025 | 2,015.00 | 2,040.00 | 1,988.00 | 1,991.00 | 1,991.00 | -0.40% | 36,237 |
| Oct 16, 2025 | 2,030.00 | 2,080.00 | 1,999.00 | 1,999.00 | 1,999.00 | -1.28% | 16,963 |
| Oct 15, 2025 | 2,000.00 | 2,045.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1.35% | 11,840 |
| Oct 14, 2025 | 1,988.00 | 2,015.00 | 1,980.00 | 1,998.00 | 1,998.00 | 0.50% | 13,094 |
| Oct 13, 2025 | 1,992.00 | 2,020.00 | 1,978.00 | 1,988.00 | 1,988.00 | -0.20% | 21,682 |