Yooshin Engineering Corporation 054930
KRX · South Korea · Industrial Services
KRW 17,640.00+190.00 (+1.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 17,450.00 | +0.17% | KRW 17,630.00 | KRW 17,690.00 | KRW 17,410.00 | 4.00K |
| 2026-09-30 | KRW 17,420.00 | -0.51% | KRW 17,630.00 | KRW 17,630.00 | KRW 17,390.00 | 4.10K |
| 2026-09-29 | KRW 17,510.00 | -2.72% | KRW 18,000.00 | KRW 18,200.00 | KRW 17,380.00 | 6.61K |
| 2026-09-28 | KRW 18,000.00 | -0.33% | KRW 18,000.00 | KRW 19,100.00 | KRW 17,890.00 | 12.68K |
| 2026-09-23 | KRW 18,060.00 | -1.90% | KRW 18,690.00 | KRW 18,690.00 | KRW 18,000.00 | 11.23K |
| 2026-09-22 | KRW 18,410.00 | -2.39% | KRW 18,600.00 | KRW 19,200.00 | KRW 18,390.00 | 37.42K |
| 2026-09-21 | KRW 18,860.00 | +5.54% | KRW 17,860.00 | KRW 22,000.00 | KRW 17,630.00 | 197.58K |
| 2026-09-18 | KRW 17,870.00 | -0.61% | KRW 18,030.00 | KRW 18,140.00 | KRW 17,690.00 | 3.74K |
| 2026-09-17 | KRW 17,980.00 | +1.24% | KRW 18,170.00 | KRW 18,170.00 | KRW 17,600.00 | 5.95K |
| 2026-09-16 | KRW 17,760.00 | -0.62% | KRW 17,870.00 | KRW 18,190.00 | KRW 17,710.00 | 3.37K |
| 2026-09-15 | KRW 17,870.00 | -0.72% | KRW 17,830.00 | KRW 18,370.00 | KRW 17,670.00 | 7.19K |
| 2026-09-14 | KRW 18,000.00 | -2.28% | KRW 18,770.00 | KRW 18,770.00 | KRW 17,940.00 | 11.03K |
| 2026-09-11 | KRW 18,420.00 | -1.39% | KRW 18,530.00 | KRW 18,760.00 | KRW 18,280.00 | 8.82K |
| 2026-09-10 | KRW 18,680.00 | +0.38% | KRW 18,600.00 | KRW 18,680.00 | KRW 18,240.00 | 8.61K |
| 2026-09-09 | KRW 18,610.00 | -0.80% | KRW 18,700.00 | KRW 19,100.00 | KRW 18,610.00 | 9.23K |
| 2026-09-08 | KRW 18,760.00 | +1.24% | KRW 18,600.00 | KRW 19,020.00 | KRW 18,510.00 | 8.80K |
| 2026-09-07 | KRW 18,530.00 | -0.11% | KRW 18,540.00 | KRW 18,640.00 | KRW 18,240.00 | 5.35K |
| 2026-09-04 | KRW 18,550.00 | -0.80% | KRW 18,750.00 | KRW 18,750.00 | KRW 18,390.00 | 8.44K |
| 2026-09-03 | KRW 18,700.00 | +1.14% | KRW 18,760.00 | KRW 18,760.00 | KRW 18,230.00 | 14.34K |
| 2026-09-02 | KRW 18,490.00 | -0.75% | KRW 18,620.00 | KRW 18,700.00 | KRW 18,280.00 | 8.01K |
| 2026-09-01 | KRW 18,630.00 | -0.85% | KRW 18,750.00 | KRW 18,770.00 | KRW 18,300.00 | 13.21K |
| 2026-08-31 | KRW 18,790.00 | +0.16% | KRW 18,800.00 | KRW 18,830.00 | KRW 18,280.00 | 6.77K |
| 2026-08-28 | KRW 18,760.00 | +0.05% | KRW 18,720.00 | KRW 18,960.00 | KRW 18,500.00 | 6.15K |
| 2026-08-27 | KRW 18,750.00 | +1.19% | KRW 18,520.00 | KRW 19,100.00 | KRW 18,520.00 | 16.82K |
| 2026-08-26 | KRW 18,530.00 | +2.89% | KRW 18,190.00 | KRW 18,580.00 | KRW 18,100.00 | 9.28K |
| 2026-08-25 | KRW 18,010.00 | +0.33% | KRW 17,970.00 | KRW 18,120.00 | KRW 17,510.00 | 8.07K |
| 2026-08-24 | KRW 17,950.00 | +0.62% | KRW 17,730.00 | KRW 18,080.00 | KRW 17,720.00 | 8.57K |
| 2026-08-21 | KRW 17,840.00 | -1.82% | KRW 18,150.00 | KRW 18,170.00 | KRW 17,630.00 | 14.36K |
| 2026-08-20 | KRW 18,170.00 | -1.84% | KRW 18,500.00 | KRW 18,610.00 | KRW 18,160.00 | 23.76K |
| 2026-08-19 | KRW 18,510.00 | +0.16% | KRW 17,830.00 | KRW 20,000.00 | KRW 17,680.00 | 120.67K |
| 2026-08-18 | KRW 18,480.00 | +3.41% | KRW 19,000.00 | KRW 19,480.00 | KRW 18,200.00 | 42.48K |
| 2026-08-14 | KRW 17,870.00 | -0.33% | KRW 17,930.00 | KRW 18,290.00 | KRW 17,870.00 | 7.62K |
| 2026-08-13 | KRW 17,930.00 | -1.81% | KRW 18,220.00 | KRW 18,280.00 | KRW 17,930.00 | 5.85K |
| 2026-08-12 | KRW 18,260.00 | +0.55% | KRW 18,340.00 | KRW 18,360.00 | KRW 18,080.00 | 5.14K |
| 2026-08-11 | KRW 18,160.00 | +0.50% | KRW 17,930.00 | KRW 18,390.00 | KRW 17,930.00 | 10.34K |
| 2026-08-10 | KRW 18,070.00 | +3.73% | KRW 17,480.00 | KRW 18,210.00 | KRW 17,390.00 | 13.15K |
| 2026-08-07 | KRW 17,420.00 | +0.64% | KRW 17,300.00 | KRW 17,450.00 | KRW 17,010.00 | 6.93K |
| 2026-08-06 | KRW 17,310.00 | -0.29% | KRW 17,360.00 | KRW 17,430.00 | KRW 17,100.00 | 8.85K |
| 2026-08-05 | KRW 17,360.00 | +4.89% | KRW 16,640.00 | KRW 17,420.00 | KRW 16,640.00 | 9.35K |
| 2026-08-04 | KRW 16,550.00 | +1.04% | KRW 16,350.00 | KRW 16,600.00 | KRW 16,310.00 | 8.73K |
| 2026-08-03 | KRW 16,380.00 | +3.15% | KRW 15,600.00 | KRW 16,380.00 | KRW 15,600.00 | 20.64K |
| 2026-07-31 | KRW 15,880.00 | +3.32% | KRW 15,520.00 | KRW 15,960.00 | KRW 14,720.00 | 19.93K |
| 2026-07-30 | KRW 15,370.00 | +3.36% | KRW 14,300.00 | KRW 15,500.00 | KRW 14,300.00 | 40.59K |
| 2026-07-29 | KRW 14,870.00 | -3.75% | KRW 15,450.00 | KRW 15,880.00 | KRW 14,670.00 | 22.94K |
| 2026-07-28 | KRW 15,450.00 | -7.15% | KRW 16,540.00 | KRW 16,620.00 | KRW 15,450.00 | 18.31K |
| 2026-07-27 | KRW 16,640.00 | +2.09% | KRW 16,300.00 | KRW 16,840.00 | KRW 16,300.00 | 6.35K |
| 2026-07-24 | KRW 16,300.00 | -2.28% | KRW 16,680.00 | KRW 16,820.00 | KRW 16,240.00 | 6.80K |
| 2026-07-23 | KRW 16,680.00 | +5.57% | KRW 15,860.00 | KRW 16,800.00 | KRW 15,860.00 | 10.11K |
| 2026-07-22 | KRW 15,800.00 | +1.02% | KRW 15,650.00 | KRW 16,090.00 | KRW 15,650.00 | 9.02K |
| 2026-07-21 | KRW 15,640.00 | +1.56% | KRW 15,400.00 | KRW 15,640.00 | KRW 15,200.00 | 10.82K |
| 2026-07-20 | KRW 15,400.00 | -2.84% | KRW 16,080.00 | KRW 16,080.00 | KRW 15,400.00 | 14.14K |
| 2026-07-16 | KRW 15,850.00 | -2.28% | KRW 16,220.00 | KRW 16,300.00 | KRW 15,850.00 | 9.41K |
| 2026-07-15 | KRW 16,220.00 | +1.38% | KRW 16,020.00 | KRW 16,400.00 | KRW 16,020.00 | 12.60K |
| 2026-07-14 | KRW 16,000.00 | +0.38% | KRW 15,820.00 | KRW 16,400.00 | KRW 15,820.00 | 17.05K |
| 2026-07-13 | KRW 15,940.00 | -6.62% | KRW 17,070.00 | KRW 17,290.00 | KRW 15,870.00 | 23.90K |
| 2026-07-10 | KRW 17,070.00 | +2.89% | KRW 16,620.00 | KRW 17,290.00 | KRW 16,620.00 | 13.46K |
| 2026-07-09 | KRW 16,590.00 | -3.55% | KRW 17,190.00 | KRW 17,300.00 | KRW 16,100.00 | 25.81K |
| 2026-07-08 | KRW 17,200.00 | -3.64% | KRW 17,370.00 | KRW 17,850.00 | KRW 17,010.00 | 18.41K |
| 2026-07-07 | KRW 17,850.00 | +1.88% | KRW 17,380.00 | KRW 18,930.00 | KRW 17,380.00 | 40.37K |
| 2026-07-06 | KRW 17,520.00 | -0.23% | KRW 17,610.00 | KRW 17,790.00 | KRW 17,140.00 | 7.12K |
| 2026-07-03 | KRW 17,560.00 | -3.73% | KRW 18,030.00 | KRW 18,050.00 | KRW 17,200.00 | 21.39K |
| 2026-07-02 | KRW 18,240.00 | +3.64% | KRW 17,310.00 | KRW 19,800.00 | KRW 17,200.00 | 61.10K |
| 2026-07-01 | KRW 17,600.00 | +4.20% | KRW 16,770.00 | KRW 17,690.00 | KRW 16,770.00 | 11.93K |
| 2026-06-30 | KRW 16,890.00 | -0.59% | KRW 17,140.00 | KRW 17,180.00 | KRW 16,670.00 | 10.36K |
| 2026-06-29 | KRW 16,990.00 | +6.65% | KRW 15,750.00 | KRW 17,100.00 | KRW 15,750.00 | 35.39K |
| 2026-06-26 | KRW 15,930.00 | -5.46% | KRW 16,970.00 | KRW 16,970.00 | KRW 15,500.00 | 38.90K |
| 2026-06-25 | KRW 16,850.00 | -0.18% | KRW 16,880.00 | KRW 17,350.00 | KRW 16,500.00 | 27.29K |
| 2026-06-24 | KRW 16,880.00 | -3.43% | KRW 17,320.00 | KRW 17,840.00 | KRW 16,330.00 | 51.33K |
| 2026-06-23 | KRW 17,480.00 | -5.97% | KRW 18,510.00 | KRW 18,590.00 | KRW 17,470.00 | 16.05K |
| 2026-06-22 | KRW 18,590.00 | -1.85% | KRW 18,920.00 | KRW 18,920.00 | KRW 18,510.00 | 8.96K |
| 2026-06-19 | KRW 18,940.00 | -1.41% | KRW 19,400.00 | KRW 19,400.00 | KRW 18,520.00 | 15.79K |
| 2026-06-18 | KRW 19,210.00 | -4.19% | KRW 20,300.00 | KRW 20,300.00 | KRW 19,210.00 | 11.41K |
| 2026-06-17 | KRW 20,050.00 | 0.00% | KRW 20,200.00 | KRW 20,400.00 | KRW 19,740.00 | 9.73K |
| 2026-06-16 | KRW 20,050.00 | +1.26% | KRW 19,650.00 | KRW 20,700.00 | KRW 19,590.00 | 17.11K |
| 2026-06-15 | KRW 19,800.00 | +2.33% | KRW 20,400.00 | KRW 20,900.00 | KRW 19,620.00 | 18.37K |
| 2026-06-12 | KRW 19,350.00 | +4.03% | KRW 19,520.00 | KRW 20,200.00 | KRW 19,160.00 | 17.71K |
| 2026-06-11 | KRW 18,600.00 | -1.64% | KRW 18,760.00 | KRW 18,960.00 | KRW 18,500.00 | 11.90K |
| 2026-06-10 | KRW 18,910.00 | +0.96% | KRW 19,130.00 | KRW 19,130.00 | KRW 18,500.00 | 11.44K |
| 2026-06-09 | KRW 18,730.00 | +0.97% | KRW 18,510.00 | KRW 19,230.00 | KRW 18,510.00 | 18.84K |
| 2026-06-08 | KRW 18,550.00 | -5.84% | KRW 18,510.00 | KRW 19,400.00 | KRW 18,510.00 | 18.53K |
| 2026-06-05 | KRW 19,700.00 | -1.99% | KRW 19,780.00 | KRW 20,200.00 | KRW 19,570.00 | 13.54K |
| 2026-06-04 | KRW 20,100.00 | -0.25% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,920.00 | 9.16K |
| 2026-06-02 | KRW 20,150.00 | -0.25% | KRW 19,700.00 | KRW 20,450.00 | KRW 19,590.00 | 11.88K |
| 2026-06-01 | KRW 20,200.00 | -3.81% | KRW 20,750.00 | KRW 21,100.00 | KRW 20,000.00 | 30.53K |
| 2026-05-29 | KRW 21,000.00 | -0.71% | KRW 21,400.00 | KRW 21,400.00 | KRW 20,550.00 | 22.62K |
| 2026-05-28 | KRW 21,150.00 | -1.63% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,650.00 | 21.36K |
| 2026-05-27 | KRW 21,500.00 | -3.15% | KRW 22,200.00 | KRW 22,200.00 | KRW 21,450.00 | 25.12K |
| 2026-05-26 | KRW 22,200.00 | +0.91% | KRW 22,250.00 | KRW 22,650.00 | KRW 21,800.00 | 23.05K |
| 2026-05-22 | KRW 22,000.00 | +2.56% | KRW 21,700.00 | KRW 22,400.00 | KRW 21,650.00 | 14.19K |
| 2026-05-21 | KRW 21,450.00 | +1.18% | KRW 21,450.00 | KRW 22,000.00 | KRW 21,450.00 | 9.26K |