Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 1,862.00
-2.00 (-0.11%)
Sep 18, 2026, 3:30 PM KST
Yoosung Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 5,473 |
| 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% | 19,153 |
| 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% | 36,510 |
| 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 |