Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 1,745.00
+11.00 (0.63%)
At close: Aug 28, 2026
Yoosung Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,733.00 | 1,760.00 | 1,731.00 | 1,745.00 | 1,745.00 | 0.63% | 7,959 |
| Aug 27, 2026 | 1,735.00 | 1,754.00 | 1,726.00 | 1,734.00 | 1,734.00 | -0.06% | 7,640 |
| Aug 26, 2026 | 1,799.00 | 1,799.00 | 1,726.00 | 1,735.00 | 1,735.00 | -0.12% | 22,790 |
| Aug 25, 2026 | 1,756.00 | 1,772.00 | 1,690.00 | 1,737.00 | 1,737.00 | -1.03% | 42,647 |
| Aug 24, 2026 | 1,755.00 | 1,783.00 | 1,733.00 | 1,755.00 | 1,755.00 | - | 21,697 |
| Aug 21, 2026 | 1,810.00 | 1,810.00 | 1,747.00 | 1,755.00 | 1,755.00 | -3.04% | 28,683 |
| Aug 20, 2026 | 1,785.00 | 1,810.00 | 1,763.00 | 1,810.00 | 1,810.00 | 1.40% | 18,332 |
| Aug 19, 2026 | 1,781.00 | 1,806.00 | 1,753.00 | 1,785.00 | 1,785.00 | 0.22% | 15,683 |
| Aug 18, 2026 | 1,870.00 | 1,876.00 | 1,769.00 | 1,781.00 | 1,781.00 | -4.25% | 40,548 |
| Aug 14, 2026 | 1,876.00 | 1,877.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.80% | 31,423 |
| Aug 13, 2026 | 1,868.00 | 1,878.00 | 1,860.00 | 1,875.00 | 1,875.00 | 0.43% | 5,472 |
| Aug 12, 2026 | 1,851.00 | 1,868.00 | 1,851.00 | 1,867.00 | 1,867.00 | 0.38% | 6,136 |
| Aug 11, 2026 | 1,856.00 | 1,866.00 | 1,842.00 | 1,860.00 | 1,860.00 | 0.22% | 4,536 |
| Aug 10, 2026 | 1,840.00 | 1,857.00 | 1,840.00 | 1,856.00 | 1,856.00 | - | 26,091 |
| Aug 7, 2026 | 1,850.00 | 1,865.00 | 1,850.00 | 1,856.00 | 1,856.00 | -0.11% | 8,722 |
| Aug 6, 2026 | 1,856.00 | 1,858.00 | 1,831.00 | 1,858.00 | 1,858.00 | 0.22% | 8,104 |
| Aug 5, 2026 | 1,854.00 | 1,860.00 | 1,829.00 | 1,854.00 | 1,854.00 | 0.27% | 8,744 |
| Aug 4, 2026 | 1,824.00 | 1,851.00 | 1,813.00 | 1,849.00 | 1,849.00 | 1.04% | 22,524 |
| Aug 3, 2026 | 1,752.00 | 1,832.00 | 1,751.00 | 1,830.00 | 1,830.00 | 4.57% | 18,989 |
| Jul 31, 2026 | 1,750.00 | 1,759.00 | 1,733.00 | 1,750.00 | 1,750.00 | - | 17,553 |
| Jul 30, 2026 | 1,708.00 | 1,750.00 | 1,708.00 | 1,750.00 | 1,750.00 | 2.52% | 5,571 |
| Jul 29, 2026 | 1,733.00 | 1,770.00 | 1,707.00 | 1,707.00 | 1,707.00 | -2.46% | 22,517 |
| Jul 28, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | -0.11% | 20,180 |
| Jul 27, 2026 | 1,751.00 | 1,788.00 | 1,751.00 | 1,752.00 | 1,752.00 | - | 12,447 |
| Jul 24, 2026 | 1,740.00 | 1,752.00 | 1,740.00 | 1,752.00 | 1,752.00 | 0.52% | 9,450 |
| Jul 23, 2026 | 1,750.00 | 1,755.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.06% | 21,541 |
| Jul 22, 2026 | 1,715.00 | 1,747.00 | 1,714.00 | 1,742.00 | 1,742.00 | 1.63% | 6,908 |
| Jul 21, 2026 | 1,690.00 | 1,714.00 | 1,669.00 | 1,714.00 | 1,714.00 | 1.06% | 36,372 |
| Jul 20, 2026 | 1,750.00 | 1,762.00 | 1,651.00 | 1,696.00 | 1,696.00 | -2.86% | 17,958 |
| Jul 16, 2026 | 1,740.00 | 1,759.00 | 1,740.00 | 1,746.00 | 1,746.00 | 0.29% | 7,861 |
| Jul 15, 2026 | 1,730.00 | 1,745.00 | 1,723.00 | 1,741.00 | 1,741.00 | 0.87% | 22,045 |
| Jul 14, 2026 | 1,741.00 | 1,752.00 | 1,725.00 | 1,726.00 | 1,726.00 | -0.92% | 16,513 |
| Jul 13, 2026 | 1,762.00 | 1,763.00 | 1,740.00 | 1,742.00 | 1,742.00 | -0.23% | 14,128 |
| Jul 10, 2026 | 1,675.00 | 1,754.00 | 1,675.00 | 1,746.00 | 1,746.00 | 4.24% | 17,955 |
| Jul 9, 2026 | 1,690.00 | 1,696.00 | 1,670.00 | 1,675.00 | 1,675.00 | -1.00% | 33,284 |
| Jul 8, 2026 | 1,744.00 | 1,747.00 | 1,690.00 | 1,692.00 | 1,692.00 | -2.76% | 82,117 |
| Jul 7, 2026 | 1,719.00 | 1,741.00 | 1,719.00 | 1,740.00 | 1,740.00 | 1.22% | 37,611 |
| Jul 6, 2026 | 1,718.00 | 1,721.00 | 1,704.00 | 1,719.00 | 1,719.00 | - | 26,282 |
| Jul 3, 2026 | 1,723.00 | 1,723.00 | 1,714.00 | 1,719.00 | 1,719.00 | -0.29% | 4,637 |
| Jul 2, 2026 | 1,730.00 | 1,732.00 | 1,711.00 | 1,724.00 | 1,724.00 | - | 11,762 |
| Jul 1, 2026 | 1,699.00 | 1,725.00 | 1,691.00 | 1,724.00 | 1,724.00 | 1.47% | 7,271 |
| Jun 30, 2026 | 1,693.00 | 1,705.00 | 1,678.00 | 1,699.00 | 1,699.00 | 0.35% | 6,263 |
| Jun 29, 2026 | 1,629.00 | 1,713.00 | 1,629.00 | 1,693.00 | 1,693.00 | 3.93% | 14,519 |
| Jun 26, 2026 | 1,639.00 | 1,639.00 | 1,600.00 | 1,629.00 | 1,629.00 | -0.55% | 55,720 |
| Jun 25, 2026 | 1,606.00 | 1,704.00 | 1,606.00 | 1,638.00 | 1,638.00 | -3.08% | 44,676 |
| Jun 24, 2026 | 1,700.00 | 1,712.00 | 1,603.00 | 1,690.00 | 1,690.00 | -1.29% | 45,081 |
| Jun 23, 2026 | 1,712.00 | 1,734.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.12% | 8,725 |
| Jun 22, 2026 | 1,690.00 | 1,715.00 | 1,675.00 | 1,714.00 | 1,714.00 | 1.54% | 19,617 |
| Jun 19, 2026 | 1,787.00 | 1,787.00 | 1,687.00 | 1,688.00 | 1,688.00 | -5.59% | 47,042 |
| Jun 18, 2026 | 1,787.00 | 1,796.00 | 1,785.00 | 1,788.00 | 1,788.00 | 0.11% | 10,175 |