Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 1,571.00
-15.00 (-0.95%)
Oct 30, 2026, 3:30 PM KST
Yoosung Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,565.00 | 1,602.00 | 1,490.00 | 1,571.00 | 1,571.00 | -0.95% | 36,810 |
| Oct 29, 2026 | 1,638.00 | 1,665.00 | 1,576.00 | 1,586.00 | 1,586.00 | -0.44% | 41,014 |
| Oct 28, 2026 | 1,565.00 | 1,635.00 | 1,565.00 | 1,593.00 | 1,593.00 | 0.31% | 16,765 |
| Oct 27, 2026 | 1,566.00 | 1,594.00 | 1,562.00 | 1,588.00 | 1,588.00 | 0.89% | 27,693 |
| Oct 26, 2026 | 1,600.00 | 1,600.00 | 1,573.00 | 1,574.00 | 1,574.00 | -1.25% | 10,910 |
| Oct 23, 2026 | 1,620.00 | 1,635.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.60% | 42,913 |
| Oct 22, 2026 | 1,651.00 | 1,651.00 | 1,617.00 | 1,620.00 | 1,620.00 | -1.88% | 4,225 |
| Oct 21, 2026 | 1,610.00 | 1,658.00 | 1,606.00 | 1,651.00 | 1,651.00 | 1.23% | 30,111 |
| Oct 20, 2026 | 1,674.00 | 1,674.00 | 1,618.00 | 1,631.00 | 1,631.00 | 0.31% | 17,576 |
| Oct 19, 2026 | 1,610.00 | 1,647.00 | 1,600.00 | 1,626.00 | 1,626.00 | -0.67% | 12,295 |
| Oct 16, 2026 | 1,610.00 | 1,650.00 | 1,610.00 | 1,637.00 | 1,637.00 | 1.11% | 30,045 |
| Oct 15, 2026 | 1,694.00 | 1,694.00 | 1,581.00 | 1,619.00 | 1,619.00 | 0.06% | 20,320 |
| Oct 14, 2026 | 1,710.00 | 1,731.00 | 1,614.00 | 1,618.00 | 1,618.00 | -5.05% | 109,501 |
| Oct 13, 2026 | 1,760.00 | 1,820.00 | 1,698.00 | 1,704.00 | 1,704.00 | -3.62% | 74,964 |
| Oct 12, 2026 | 1,782.00 | 1,820.00 | 1,760.00 | 1,768.00 | 1,768.00 | -1.28% | 97,192 |
| Oct 8, 2026 | 1,789.00 | 1,823.00 | 1,788.00 | 1,791.00 | 1,791.00 | -0.17% | 41,442 |
| Oct 7, 2026 | 1,780.00 | 1,845.00 | 1,779.00 | 1,794.00 | 1,794.00 | 0.56% | 59,232 |
| Oct 6, 2026 | 1,800.00 | 1,824.00 | 1,757.00 | 1,784.00 | 1,784.00 | 0.06% | 93,818 |
| Oct 2, 2026 | 1,766.00 | 1,805.00 | 1,766.00 | 1,783.00 | 1,783.00 | -0.11% | 60,140 |
| Oct 1, 2026 | 1,762.00 | 1,810.00 | 1,750.00 | 1,785.00 | 1,785.00 | 1.31% | 83,085 |
| Sep 30, 2026 | 1,776.00 | 1,803.00 | 1,733.00 | 1,762.00 | 1,762.00 | -0.90% | 61,003 |
| Sep 29, 2026 | 1,810.00 | 1,834.00 | 1,775.00 | 1,778.00 | 1,778.00 | -2.04% | 109,045 |
| Sep 28, 2026 | 1,843.00 | 1,856.00 | 1,813.00 | 1,815.00 | 1,815.00 | -1.52% | 24,259 |
| Sep 23, 2026 | 1,850.00 | 1,869.00 | 1,807.00 | 1,843.00 | 1,843.00 | -0.86% | 125,715 |
| Sep 22, 2026 | 1,851.00 | 1,869.00 | 1,843.00 | 1,859.00 | 1,859.00 | 0.27% | 68,408 |
| Sep 21, 2026 | 1,844.00 | 1,877.00 | 1,844.00 | 1,854.00 | 1,854.00 | -0.43% | 33,553 |
| Sep 18, 2026 | 1,870.00 | 1,876.00 | 1,840.00 | 1,862.00 | 1,862.00 | -0.11% | 55,519 |
| Sep 17, 2026 | 1,832.00 | 1,895.00 | 1,831.00 | 1,864.00 | 1,864.00 | 1.53% | 79,873 |
| Sep 16, 2026 | 1,843.00 | 1,869.00 | 1,823.00 | 1,836.00 | 1,836.00 | -1.29% | 127,729 |
| Sep 15, 2026 | 1,848.00 | 1,880.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.87% | 34,222 |
| Sep 14, 2026 | 1,841.00 | 1,869.00 | 1,831.00 | 1,844.00 | 1,844.00 | 0.16% | 79,837 |
| Sep 11, 2026 | 1,836.00 | 1,877.00 | 1,796.00 | 1,841.00 | 1,841.00 | 0.27% | 108,917 |
| Sep 10, 2026 | 1,832.00 | 1,867.00 | 1,821.00 | 1,836.00 | 1,836.00 | 0.27% | 45,669 |
| Sep 9, 2026 | 1,809.00 | 1,865.00 | 1,809.00 | 1,831.00 | 1,831.00 | 1.22% | 67,773 |
| Sep 8, 2026 | 1,800.00 | 1,850.00 | 1,754.00 | 1,809.00 | 1,809.00 | 0.50% | 126,882 |
| Sep 7, 2026 | 1,792.00 | 1,836.00 | 1,789.00 | 1,800.00 | 1,800.00 | - | 134,254 |
| Sep 4, 2026 | 1,787.00 | 1,823.00 | 1,776.00 | 1,800.00 | 1,800.00 | 0.78% | 57,122 |
| Sep 3, 2026 | 1,809.00 | 1,809.00 | 1,779.00 | 1,786.00 | 1,786.00 | -1.16% | 21,220 |
| Sep 2, 2026 | 1,796.00 | 1,830.00 | 1,796.00 | 1,807.00 | 1,807.00 | 0.67% | 4,484 |
| Sep 1, 2026 | 1,830.00 | 1,830.00 | 1,778.00 | 1,795.00 | 1,795.00 | 1.41% | 8,209 |
| Aug 31, 2026 | 1,750.00 | 1,771.00 | 1,745.00 | 1,770.00 | 1,770.00 | 1.43% | 3,081 |
| 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 |