Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 1,800.00
-10.00 (-0.55%)
May 19, 2026, 3:30 PM KST
Yoosung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,831.00 | 1,831.00 | 1,797.00 | 1,810.00 | 1,810.00 | -0.98% | 38,658 |
| May 15, 2026 | 1,808.00 | 1,843.00 | 1,796.00 | 1,828.00 | 1,828.00 | 1.11% | 62,070 |
| May 14, 2026 | 1,794.00 | 1,824.00 | 1,780.00 | 1,808.00 | 1,808.00 | 0.84% | 56,817 |
| May 13, 2026 | 1,795.00 | 1,831.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.17% | 39,081 |
| May 12, 2026 | 1,822.00 | 1,862.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.43% | 69,719 |
| May 11, 2026 | 1,880.00 | 1,900.00 | 1,818.00 | 1,822.00 | 1,822.00 | -3.90% | 142,601 |
| May 8, 2026 | 1,841.00 | 1,896.00 | 1,831.00 | 1,896.00 | 1,896.00 | 2.88% | 40,309 |
| May 7, 2026 | 1,858.00 | 1,858.00 | 1,827.00 | 1,843.00 | 1,843.00 | -0.32% | 29,824 |
| May 6, 2026 | 1,894.00 | 1,898.00 | 1,847.00 | 1,849.00 | 1,849.00 | -2.38% | 95,344 |
| May 4, 2026 | 1,907.00 | 1,928.00 | 1,894.00 | 1,894.00 | 1,894.00 | -1.04% | 42,950 |
| Apr 30, 2026 | 1,946.00 | 1,946.00 | 1,912.00 | 1,914.00 | 1,914.00 | -2.15% | 33,454 |
| Apr 29, 2026 | 1,948.00 | 1,969.00 | 1,922.00 | 1,956.00 | 1,956.00 | -0.25% | 59,125 |
| Apr 28, 2026 | 1,926.00 | 1,970.00 | 1,904.00 | 1,961.00 | 1,961.00 | 1.61% | 216,913 |
| Apr 27, 2026 | 1,943.00 | 1,972.00 | 1,925.00 | 1,930.00 | 1,930.00 | -0.67% | 45,210 |
| Apr 24, 2026 | 1,892.00 | 1,960.00 | 1,892.00 | 1,943.00 | 1,943.00 | 2.75% | 167,556 |
| Apr 23, 2026 | 1,898.00 | 1,928.00 | 1,878.00 | 1,891.00 | 1,891.00 | -0.37% | 36,823 |
| Apr 22, 2026 | 1,900.00 | 1,929.00 | 1,893.00 | 1,898.00 | 1,898.00 | -0.47% | 17,737 |
| Apr 21, 2026 | 1,907.00 | 1,933.00 | 1,900.00 | 1,907.00 | 1,907.00 | -0.52% | 49,943 |
| Apr 20, 2026 | 1,934.00 | 1,939.00 | 1,916.00 | 1,917.00 | 1,917.00 | -0.88% | 18,600 |
| Apr 17, 2026 | 1,919.00 | 1,945.00 | 1,900.00 | 1,934.00 | 1,934.00 | 0.78% | 44,779 |
| Apr 16, 2026 | 1,840.00 | 1,919.00 | 1,840.00 | 1,919.00 | 1,919.00 | 4.35% | 50,363 |
| Apr 15, 2026 | 1,854.00 | 1,869.00 | 1,830.00 | 1,839.00 | 1,839.00 | -0.81% | 64,810 |
| Apr 14, 2026 | 1,840.00 | 1,855.00 | 1,828.00 | 1,854.00 | 1,854.00 | 0.76% | 44,676 |
| Apr 13, 2026 | 1,801.00 | 1,981.00 | 1,796.00 | 1,840.00 | 1,840.00 | 2.17% | 343,636 |
| Apr 10, 2026 | 1,806.00 | 1,820.00 | 1,799.00 | 1,801.00 | 1,801.00 | -0.28% | 167,919 |
| Apr 9, 2026 | 1,840.00 | 1,840.00 | 1,790.00 | 1,806.00 | 1,806.00 | -1.95% | 95,076 |
| Apr 8, 2026 | 1,860.00 | 1,922.00 | 1,836.00 | 1,842.00 | 1,842.00 | -0.22% | 44,776 |
| Apr 7, 2026 | 1,865.00 | 1,865.00 | 1,821.00 | 1,846.00 | 1,846.00 | -1.02% | 106,173 |
| Apr 6, 2026 | 1,864.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | 0.48% | 75,148 |
| Apr 3, 2026 | 1,894.00 | 1,894.00 | 1,842.00 | 1,856.00 | 1,856.00 | -1.17% | 110,165 |
| Apr 2, 2026 | 1,921.00 | 1,954.00 | 1,861.00 | 1,878.00 | 1,878.00 | -2.74% | 62,961 |
| Apr 1, 2026 | 1,922.00 | 1,964.00 | 1,914.00 | 1,931.00 | 1,931.00 | 0.68% | 92,196 |
| Mar 31, 2026 | 1,913.00 | 1,948.00 | 1,873.00 | 1,918.00 | 1,918.00 | 1.16% | 70,090 |
| Mar 30, 2026 | 1,951.00 | 1,951.00 | 1,858.00 | 1,896.00 | 1,896.00 | -2.82% | 117,485 |
| Mar 27, 2026 | 1,957.00 | 1,987.00 | 1,944.00 | 1,951.00 | 1,951.00 | -2.40% | 30,641 |
| Mar 26, 2026 | 1,997.00 | 2,005.00 | 1,970.00 | 1,999.00 | 1,999.00 | 1.22% | 36,809 |
| Mar 25, 2026 | 1,962.00 | 1,995.00 | 1,957.00 | 1,975.00 | 1,975.00 | 0.66% | 58,685 |
| Mar 24, 2026 | 1,986.00 | 1,986.00 | 1,934.00 | 1,962.00 | 1,962.00 | 1.19% | 137,527 |
| Mar 23, 2026 | 1,990.00 | 1,990.00 | 1,934.00 | 1,939.00 | 1,939.00 | -2.56% | 45,825 |
| Mar 20, 2026 | 1,963.00 | 1,999.00 | 1,958.00 | 1,990.00 | 1,990.00 | 1.38% | 22,122 |
| Mar 19, 2026 | 1,999.00 | 1,999.00 | 1,962.00 | 1,963.00 | 1,963.00 | -1.16% | 51,549 |
| Mar 18, 2026 | 1,983.00 | 2,075.00 | 1,973.00 | 1,986.00 | 1,986.00 | 0.15% | 77,118 |
| Mar 17, 2026 | 1,975.00 | 1,990.00 | 1,973.00 | 1,983.00 | 1,983.00 | 0.41% | 37,770 |
| Mar 16, 2026 | 2,025.00 | 2,030.00 | 1,969.00 | 1,975.00 | 1,975.00 | -2.47% | 97,042 |
| Mar 13, 2026 | 2,030.00 | 2,045.00 | 1,999.00 | 2,025.00 | 2,025.00 | -0.49% | 30,504 |
| Mar 12, 2026 | 2,105.00 | 2,160.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.63% | 92,497 |
| Mar 11, 2026 | 2,050.00 | 2,180.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.96% | 61,352 |
| Mar 10, 2026 | 2,030.00 | 2,075.00 | 1,999.00 | 2,030.00 | 2,030.00 | - | 100,330 |
| Mar 9, 2026 | 1,981.00 | 2,070.00 | 1,945.00 | 2,030.00 | 2,030.00 | -0.49% | 129,698 |
| Mar 6, 2026 | 2,125.00 | 2,125.00 | 1,973.00 | 2,040.00 | 2,040.00 | -7.06% | 226,343 |