Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 1,714.00
+18.00 (1.06%)
Jul 21, 2026, 3:30 PM KST
Yoosung Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,771.00 | 1,789.00 | 1,752.00 | 1,786.00 | 1,786.00 | 0.79% | 16,419 |
| Jun 16, 2026 | 1,763.00 | 1,782.00 | 1,763.00 | 1,772.00 | 1,772.00 | 0.51% | 28,740 |
| Jun 15, 2026 | 1,694.00 | 1,769.00 | 1,694.00 | 1,763.00 | 1,763.00 | 4.07% | 9,784 |
| Jun 12, 2026 | 1,662.00 | 1,708.00 | 1,660.00 | 1,694.00 | 1,694.00 | 1.80% | 25,988 |
| Jun 11, 2026 | 1,672.00 | 1,682.00 | 1,661.00 | 1,664.00 | 1,664.00 | -0.42% | 18,836 |
| Jun 10, 2026 | 1,664.00 | 1,671.00 | 1,662.00 | 1,671.00 | 1,671.00 | 0.60% | 10,480 |
| Jun 9, 2026 | 1,650.00 | 1,673.00 | 1,650.00 | 1,661.00 | 1,661.00 | 0.85% | 16,363 |
| Jun 8, 2026 | 1,693.00 | 1,709.00 | 1,646.00 | 1,647.00 | 1,647.00 | -3.63% | 29,877 |
| Jun 5, 2026 | 1,735.00 | 1,740.00 | 1,630.00 | 1,709.00 | 1,709.00 | -1.50% | 60,430 |
| Jun 4, 2026 | 1,724.00 | 1,745.00 | 1,723.00 | 1,735.00 | 1,735.00 | 0.70% | 12,876 |
| Jun 2, 2026 | 1,711.00 | 1,750.00 | 1,640.00 | 1,723.00 | 1,723.00 | 0.70% | 93,465 |
| Jun 1, 2026 | 1,738.00 | 1,770.00 | 1,709.00 | 1,711.00 | 1,711.00 | -3.66% | 58,447 |
| May 29, 2026 | 1,781.00 | 1,784.00 | 1,762.00 | 1,776.00 | 1,776.00 | -0.78% | 85,483 |
| May 28, 2026 | 1,780.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,790.00 | 0.28% | 106,232 |
| May 27, 2026 | 1,802.00 | 1,810.00 | 1,773.00 | 1,785.00 | 1,785.00 | -0.89% | 67,904 |
| May 26, 2026 | 1,834.00 | 1,841.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.80% | 21,776 |
| May 22, 2026 | 1,791.00 | 1,835.00 | 1,791.00 | 1,834.00 | 1,834.00 | 2.46% | 29,793 |
| May 21, 2026 | 1,798.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.39% | 70,810 |
| May 20, 2026 | 1,800.00 | 1,810.00 | 1,780.00 | 1,797.00 | 1,797.00 | -0.17% | 50,252 |
| May 19, 2026 | 1,811.00 | 1,829.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.55% | 89,726 |
| 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 |