Yoosung Enterprise Co., Ltd. (KRX:002920)
South Korea · Delayed Price · Currency is KRW 1,933.00
-28.00 (-1.43%)
Last updated: Apr 29, 2026, 2:52 PM KST
Yoosung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,948.00 | 1,948.00 | 1,937.00 | 1,939.00 | - | -1.12% | 450 |
| Apr 28, 2026 | 1,926.00 | 1,970.00 | 1,904.00 | 1,961.00 | 1,961.00 | 1.61% | 216,902 |
| Apr 27, 2026 | 1,943.00 | 1,972.00 | 1,925.00 | 1,930.00 | 1,930.00 | -0.67% | 45,148 |
| Apr 24, 2026 | 1,892.00 | 1,960.00 | 1,892.00 | 1,943.00 | 1,943.00 | 2.75% | 167,554 |
| Apr 23, 2026 | 1,898.00 | 1,928.00 | 1,878.00 | 1,891.00 | 1,891.00 | -0.37% | 36,821 |
| 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% | 18,474 |
| Apr 17, 2026 | 1,919.00 | 1,945.00 | 1,900.00 | 1,934.00 | 1,934.00 | 0.78% | 44,777 |
| Apr 16, 2026 | 1,840.00 | 1,919.00 | 1,840.00 | 1,919.00 | 1,919.00 | 4.35% | 50,266 |
| Apr 15, 2026 | 1,854.00 | 1,869.00 | 1,830.00 | 1,839.00 | 1,839.00 | -0.81% | 64,808 |
| Apr 14, 2026 | 1,840.00 | 1,855.00 | 1,828.00 | 1,854.00 | 1,854.00 | 0.76% | 44,675 |
| Apr 13, 2026 | 1,801.00 | 1,981.00 | 1,796.00 | 1,840.00 | 1,840.00 | 2.17% | 343,436 |
| Apr 10, 2026 | 1,806.00 | 1,820.00 | 1,799.00 | 1,801.00 | 1,801.00 | -0.28% | 166,486 |
| 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% | 44,644 |
| Apr 7, 2026 | 1,865.00 | 1,865.00 | 1,821.00 | 1,846.00 | 1,846.00 | -1.02% | 106,172 |
| 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% | 109,408 |
| Apr 2, 2026 | 1,921.00 | 1,954.00 | 1,861.00 | 1,878.00 | 1,878.00 | -2.74% | 62,159 |
| 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% | 70,089 |
| 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% | 30,639 |
| Mar 26, 2026 | 1,997.00 | 2,005.00 | 1,970.00 | 1,999.00 | 1,999.00 | 1.22% | 36,808 |
| 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% | 136,556 |
| Mar 23, 2026 | 1,990.00 | 1,990.00 | 1,934.00 | 1,939.00 | 1,939.00 | -2.56% | 45,794 |
| Mar 20, 2026 | 1,963.00 | 1,999.00 | 1,958.00 | 1,990.00 | 1,990.00 | 1.38% | 21,900 |
| Mar 19, 2026 | 1,999.00 | 1,999.00 | 1,962.00 | 1,963.00 | 1,963.00 | -1.16% | 51,095 |
| Mar 18, 2026 | 1,983.00 | 2,075.00 | 1,973.00 | 1,986.00 | 1,986.00 | 0.15% | 77,117 |
| Mar 17, 2026 | 1,975.00 | 1,990.00 | 1,973.00 | 1,983.00 | 1,983.00 | 0.41% | 37,765 |
| 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% | 30,454 |
| 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% | 129,664 |
| Mar 6, 2026 | 2,125.00 | 2,125.00 | 1,973.00 | 2,040.00 | 2,040.00 | -7.06% | 226,342 |
| Mar 5, 2026 | 2,175.00 | 2,270.00 | 2,170.00 | 2,195.00 | 2,195.00 | 3.54% | 163,096 |
| Mar 4, 2026 | 2,275.00 | 2,275.00 | 2,070.00 | 2,120.00 | 2,120.00 | -7.02% | 116,960 |
| Mar 3, 2026 | 2,255.00 | 2,340.00 | 2,240.00 | 2,280.00 | 2,280.00 | 0.44% | 80,764 |
| Feb 27, 2026 | 2,300.00 | 2,330.00 | 2,245.00 | 2,270.00 | 2,270.00 | -1.94% | 64,050 |
| Feb 26, 2026 | 2,320.00 | 2,325.00 | 2,260.00 | 2,315.00 | 2,315.00 | -0.22% | 52,596 |
| Feb 25, 2026 | 2,295.00 | 2,340.00 | 2,290.00 | 2,320.00 | 2,320.00 | 1.09% | 58,458 |
| Feb 24, 2026 | 2,270.00 | 2,340.00 | 2,270.00 | 2,295.00 | 2,295.00 | 0.44% | 49,455 |
| Feb 23, 2026 | 2,280.00 | 2,325.00 | 2,265.00 | 2,285.00 | 2,285.00 | 0.66% | 39,168 |
| Feb 20, 2026 | 2,280.00 | 2,345.00 | 2,250.00 | 2,270.00 | 2,270.00 | -1.09% | 182,012 |
| Feb 19, 2026 | 2,235.00 | 2,315.00 | 2,230.00 | 2,295.00 | 2,295.00 | 2.91% | 74,724 |
| Feb 13, 2026 | 2,270.00 | 2,305.00 | 2,230.00 | 2,230.00 | 2,230.00 | -1.76% | 103,168 |