Yoosung Enterprise Co., Ltd 002920
KRX · South Korea · Producer Manufacturing
KRW 1,783.00-2.00 (-0.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,783.00 | -0.11% | KRW 1,766.00 | KRW 1,805.00 | KRW 1,766.00 | 60.14K |
| 2026-10-01 | KRW 1,785.00 | +1.31% | KRW 1,762.00 | KRW 1,810.00 | KRW 1,750.00 | 83.09K |
| 2026-09-30 | KRW 1,762.00 | -0.90% | KRW 1,776.00 | KRW 1,803.00 | KRW 1,733.00 | 61.00K |
| 2026-09-29 | KRW 1,778.00 | -2.04% | KRW 1,810.00 | KRW 1,834.00 | KRW 1,775.00 | 109.05K |
| 2026-09-28 | KRW 1,815.00 | -1.52% | KRW 1,843.00 | KRW 1,856.00 | KRW 1,813.00 | 24.26K |
| 2026-09-23 | KRW 1,843.00 | -0.86% | KRW 1,850.00 | KRW 1,869.00 | KRW 1,807.00 | 125.72K |
| 2026-09-22 | KRW 1,859.00 | +0.27% | KRW 1,851.00 | KRW 1,869.00 | KRW 1,843.00 | 68.41K |
| 2026-09-21 | KRW 1,854.00 | -0.43% | KRW 1,844.00 | KRW 1,877.00 | KRW 1,844.00 | 33.55K |
| 2026-09-18 | KRW 1,862.00 | -0.11% | KRW 1,870.00 | KRW 1,876.00 | KRW 1,840.00 | 55.52K |
| 2026-09-17 | KRW 1,864.00 | +1.53% | KRW 1,832.00 | KRW 1,895.00 | KRW 1,831.00 | 79.87K |
| 2026-09-16 | KRW 1,836.00 | -1.29% | KRW 1,843.00 | KRW 1,869.00 | KRW 1,823.00 | 127.73K |
| 2026-09-15 | KRW 1,860.00 | +0.87% | KRW 1,848.00 | KRW 1,880.00 | KRW 1,845.00 | 34.24K |
| 2026-09-14 | KRW 1,844.00 | +0.16% | KRW 1,841.00 | KRW 1,869.00 | KRW 1,831.00 | 79.84K |
| 2026-09-11 | KRW 1,841.00 | +0.27% | KRW 1,836.00 | KRW 1,877.00 | KRW 1,796.00 | 108.92K |
| 2026-09-10 | KRW 1,836.00 | +0.27% | KRW 1,832.00 | KRW 1,867.00 | KRW 1,821.00 | 45.67K |
| 2026-09-09 | KRW 1,831.00 | +1.22% | KRW 1,809.00 | KRW 1,865.00 | KRW 1,809.00 | 67.77K |
| 2026-09-08 | KRW 1,809.00 | +0.50% | KRW 1,800.00 | KRW 1,850.00 | KRW 1,754.00 | 126.88K |
| 2026-09-07 | KRW 1,800.00 | 0.00% | KRW 1,792.00 | KRW 1,836.00 | KRW 1,789.00 | 134.25K |
| 2026-09-04 | KRW 1,800.00 | +0.78% | KRW 1,787.00 | KRW 1,823.00 | KRW 1,776.00 | 57.12K |
| 2026-09-03 | KRW 1,786.00 | -1.16% | KRW 1,809.00 | KRW 1,809.00 | KRW 1,779.00 | 21.22K |
| 2026-09-02 | KRW 1,807.00 | +0.67% | KRW 1,796.00 | KRW 1,830.00 | KRW 1,796.00 | 4.48K |
| 2026-09-01 | KRW 1,795.00 | +1.41% | KRW 1,830.00 | KRW 1,830.00 | KRW 1,778.00 | 8.21K |
| 2026-08-31 | KRW 1,770.00 | +1.43% | KRW 1,750.00 | KRW 1,771.00 | KRW 1,745.00 | 3.08K |
| 2026-08-28 | KRW 1,745.00 | +0.63% | KRW 1,733.00 | KRW 1,760.00 | KRW 1,731.00 | 7.96K |
| 2026-08-27 | KRW 1,734.00 | -0.06% | KRW 1,735.00 | KRW 1,754.00 | KRW 1,726.00 | 7.64K |
| 2026-08-26 | KRW 1,735.00 | -0.12% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,726.00 | 22.79K |
| 2026-08-25 | KRW 1,737.00 | -1.03% | KRW 1,756.00 | KRW 1,772.00 | KRW 1,690.00 | 42.65K |
| 2026-08-24 | KRW 1,755.00 | 0.00% | KRW 1,755.00 | KRW 1,783.00 | KRW 1,733.00 | 21.70K |
| 2026-08-21 | KRW 1,755.00 | -3.04% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,747.00 | 28.68K |
| 2026-08-20 | KRW 1,810.00 | +1.40% | KRW 1,785.00 | KRW 1,810.00 | KRW 1,763.00 | 18.33K |
| 2026-08-19 | KRW 1,785.00 | +0.22% | KRW 1,781.00 | KRW 1,806.00 | KRW 1,753.00 | 15.68K |
| 2026-08-18 | KRW 1,781.00 | -4.25% | KRW 1,870.00 | KRW 1,876.00 | KRW 1,769.00 | 40.55K |
| 2026-08-14 | KRW 1,860.00 | -0.80% | KRW 1,876.00 | KRW 1,877.00 | KRW 1,839.00 | 31.42K |
| 2026-08-13 | KRW 1,875.00 | +0.43% | KRW 1,868.00 | KRW 1,878.00 | KRW 1,860.00 | 5.47K |
| 2026-08-12 | KRW 1,867.00 | +0.38% | KRW 1,851.00 | KRW 1,868.00 | KRW 1,851.00 | 6.14K |
| 2026-08-11 | KRW 1,860.00 | +0.22% | KRW 1,856.00 | KRW 1,866.00 | KRW 1,842.00 | 4.54K |
| 2026-08-10 | KRW 1,856.00 | 0.00% | KRW 1,840.00 | KRW 1,857.00 | KRW 1,840.00 | 26.09K |
| 2026-08-07 | KRW 1,856.00 | -0.11% | KRW 1,850.00 | KRW 1,865.00 | KRW 1,850.00 | 8.72K |
| 2026-08-06 | KRW 1,858.00 | +0.22% | KRW 1,856.00 | KRW 1,858.00 | KRW 1,831.00 | 8.10K |
| 2026-08-05 | KRW 1,854.00 | +0.27% | KRW 1,854.00 | KRW 1,860.00 | KRW 1,829.00 | 8.74K |
| 2026-08-04 | KRW 1,849.00 | +1.04% | KRW 1,824.00 | KRW 1,851.00 | KRW 1,813.00 | 22.52K |
| 2026-08-03 | KRW 1,830.00 | +4.57% | KRW 1,752.00 | KRW 1,832.00 | KRW 1,751.00 | 19.15K |
| 2026-07-31 | KRW 1,750.00 | 0.00% | KRW 1,750.00 | KRW 1,759.00 | KRW 1,733.00 | 17.55K |
| 2026-07-30 | KRW 1,750.00 | +2.52% | KRW 1,708.00 | KRW 1,750.00 | KRW 1,708.00 | 5.57K |
| 2026-07-29 | KRW 1,707.00 | -2.46% | KRW 1,733.00 | KRW 1,770.00 | KRW 1,707.00 | 22.52K |
| 2026-07-28 | KRW 1,750.00 | -0.11% | KRW 1,700.00 | KRW 1,750.00 | KRW 1,700.00 | 20.18K |
| 2026-07-27 | KRW 1,752.00 | 0.00% | KRW 1,751.00 | KRW 1,788.00 | KRW 1,751.00 | 12.45K |
| 2026-07-24 | KRW 1,752.00 | +0.52% | KRW 1,740.00 | KRW 1,752.00 | KRW 1,740.00 | 9.45K |
| 2026-07-23 | KRW 1,743.00 | +0.06% | KRW 1,750.00 | KRW 1,755.00 | KRW 1,743.00 | 21.54K |
| 2026-07-22 | KRW 1,742.00 | +1.63% | KRW 1,715.00 | KRW 1,747.00 | KRW 1,714.00 | 6.91K |
| 2026-07-21 | KRW 1,714.00 | +1.06% | KRW 1,690.00 | KRW 1,714.00 | KRW 1,669.00 | 36.51K |
| 2026-07-20 | KRW 1,696.00 | -2.86% | KRW 1,750.00 | KRW 1,762.00 | KRW 1,651.00 | 17.96K |
| 2026-07-16 | KRW 1,746.00 | +0.29% | KRW 1,740.00 | KRW 1,759.00 | KRW 1,740.00 | 7.86K |
| 2026-07-15 | KRW 1,741.00 | +0.87% | KRW 1,730.00 | KRW 1,745.00 | KRW 1,723.00 | 22.05K |
| 2026-07-14 | KRW 1,726.00 | -0.92% | KRW 1,741.00 | KRW 1,752.00 | KRW 1,725.00 | 16.51K |
| 2026-07-13 | KRW 1,742.00 | -0.23% | KRW 1,762.00 | KRW 1,763.00 | KRW 1,740.00 | 14.13K |
| 2026-07-10 | KRW 1,746.00 | +4.24% | KRW 1,675.00 | KRW 1,754.00 | KRW 1,675.00 | 17.96K |
| 2026-07-09 | KRW 1,675.00 | -1.00% | KRW 1,690.00 | KRW 1,696.00 | KRW 1,670.00 | 33.28K |
| 2026-07-08 | KRW 1,692.00 | -2.76% | KRW 1,744.00 | KRW 1,747.00 | KRW 1,690.00 | 82.12K |
| 2026-07-07 | KRW 1,740.00 | +1.22% | KRW 1,719.00 | KRW 1,741.00 | KRW 1,719.00 | 37.61K |
| 2026-07-06 | KRW 1,719.00 | 0.00% | KRW 1,718.00 | KRW 1,721.00 | KRW 1,704.00 | 26.28K |
| 2026-07-03 | KRW 1,719.00 | -0.29% | KRW 1,723.00 | KRW 1,723.00 | KRW 1,714.00 | 4.64K |
| 2026-07-02 | KRW 1,724.00 | 0.00% | KRW 1,730.00 | KRW 1,732.00 | KRW 1,711.00 | 11.76K |
| 2026-07-01 | KRW 1,724.00 | +1.47% | KRW 1,699.00 | KRW 1,725.00 | KRW 1,691.00 | 7.27K |
| 2026-06-30 | KRW 1,699.00 | +0.35% | KRW 1,693.00 | KRW 1,705.00 | KRW 1,678.00 | 6.26K |
| 2026-06-29 | KRW 1,693.00 | +3.93% | KRW 1,629.00 | KRW 1,713.00 | KRW 1,629.00 | 14.52K |
| 2026-06-26 | KRW 1,629.00 | -0.55% | KRW 1,639.00 | KRW 1,639.00 | KRW 1,600.00 | 55.76K |
| 2026-06-25 | KRW 1,638.00 | -3.08% | KRW 1,606.00 | KRW 1,704.00 | KRW 1,606.00 | 44.71K |
| 2026-06-24 | KRW 1,690.00 | -1.29% | KRW 1,700.00 | KRW 1,712.00 | KRW 1,603.00 | 45.08K |
| 2026-06-23 | KRW 1,712.00 | -0.12% | KRW 1,712.00 | KRW 1,734.00 | KRW 1,712.00 | 8.73K |
| 2026-06-22 | KRW 1,714.00 | +1.54% | KRW 1,690.00 | KRW 1,715.00 | KRW 1,675.00 | 19.62K |
| 2026-06-19 | KRW 1,688.00 | -5.59% | KRW 1,787.00 | KRW 1,787.00 | KRW 1,687.00 | 47.05K |
| 2026-06-18 | KRW 1,788.00 | +0.11% | KRW 1,787.00 | KRW 1,796.00 | KRW 1,785.00 | 10.18K |
| 2026-06-17 | KRW 1,786.00 | +0.79% | KRW 1,771.00 | KRW 1,789.00 | KRW 1,752.00 | 16.42K |
| 2026-06-16 | KRW 1,772.00 | +0.51% | KRW 1,763.00 | KRW 1,782.00 | KRW 1,763.00 | 28.74K |
| 2026-06-15 | KRW 1,763.00 | +4.07% | KRW 1,694.00 | KRW 1,769.00 | KRW 1,694.00 | 9.78K |
| 2026-06-12 | KRW 1,694.00 | +1.80% | KRW 1,662.00 | KRW 1,708.00 | KRW 1,660.00 | 25.99K |
| 2026-06-11 | KRW 1,664.00 | -0.42% | KRW 1,672.00 | KRW 1,682.00 | KRW 1,661.00 | 18.84K |
| 2026-06-10 | KRW 1,671.00 | +0.60% | KRW 1,664.00 | KRW 1,671.00 | KRW 1,662.00 | 10.48K |
| 2026-06-09 | KRW 1,661.00 | +0.85% | KRW 1,650.00 | KRW 1,673.00 | KRW 1,650.00 | 16.37K |
| 2026-06-08 | KRW 1,647.00 | -3.63% | KRW 1,693.00 | KRW 1,709.00 | KRW 1,646.00 | 29.88K |
| 2026-06-05 | KRW 1,709.00 | -1.50% | KRW 1,735.00 | KRW 1,740.00 | KRW 1,630.00 | 60.46K |
| 2026-06-04 | KRW 1,735.00 | +0.70% | KRW 1,724.00 | KRW 1,745.00 | KRW 1,723.00 | 12.88K |
| 2026-06-02 | KRW 1,723.00 | +0.70% | KRW 1,711.00 | KRW 1,750.00 | KRW 1,640.00 | 93.47K |
| 2026-06-01 | KRW 1,711.00 | -3.66% | KRW 1,738.00 | KRW 1,770.00 | KRW 1,709.00 | 58.60K |
| 2026-05-29 | KRW 1,776.00 | -0.78% | KRW 1,781.00 | KRW 1,784.00 | KRW 1,762.00 | 85.48K |
| 2026-05-28 | KRW 1,790.00 | +0.28% | KRW 1,780.00 | KRW 1,790.00 | KRW 1,773.00 | 106.23K |
| 2026-05-27 | KRW 1,785.00 | -0.89% | KRW 1,802.00 | KRW 1,810.00 | KRW 1,773.00 | 67.90K |
| 2026-05-26 | KRW 1,801.00 | -1.80% | KRW 1,834.00 | KRW 1,841.00 | KRW 1,801.00 | 21.78K |
| 2026-05-22 | KRW 1,834.00 | +2.46% | KRW 1,791.00 | KRW 1,835.00 | KRW 1,791.00 | 29.79K |