YUNSUNG F&C Co.,Ltd 372170
KRX · South Korea · Producer Manufacturing
KRW 22,000.00+550.00 (+2.56%)
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 22,000.00 | +2.56% | KRW 21,650.00 | KRW 22,400.00 | KRW 21,300.00 | 14.97K |
| 2026-10-01 | KRW 21,450.00 | +6.72% | KRW 20,000.00 | KRW 21,450.00 | KRW 20,000.00 | 9.30K |
| 2026-09-30 | KRW 20,100.00 | +2.81% | KRW 20,400.00 | KRW 20,800.00 | KRW 20,000.00 | 8.42K |
| 2026-09-29 | KRW 19,550.00 | -3.93% | KRW 20,100.00 | KRW 20,150.00 | KRW 19,370.00 | 13.85K |
| 2026-09-28 | KRW 20,350.00 | +2.42% | KRW 20,400.00 | KRW 20,800.00 | KRW 19,940.00 | 8.98K |
| 2026-09-23 | KRW 19,870.00 | -0.65% | KRW 20,100.00 | KRW 20,100.00 | KRW 19,830.00 | 4.55K |
| 2026-09-22 | KRW 20,000.00 | -0.99% | KRW 20,100.00 | KRW 20,500.00 | KRW 19,980.00 | 5.21K |
| 2026-09-21 | KRW 20,200.00 | -1.46% | KRW 20,500.00 | KRW 20,500.00 | KRW 19,980.00 | 4.43K |
| 2026-09-18 | KRW 20,500.00 | +2.24% | KRW 20,550.00 | KRW 20,800.00 | KRW 20,300.00 | 3.94K |
| 2026-09-17 | KRW 20,050.00 | -1.23% | KRW 20,750.00 | KRW 20,750.00 | KRW 19,970.00 | 5.83K |
| 2026-09-16 | KRW 20,300.00 | -0.73% | KRW 20,750.00 | KRW 20,750.00 | KRW 19,970.00 | 7.43K |
| 2026-09-15 | KRW 20,450.00 | +0.25% | KRW 21,100.00 | KRW 21,100.00 | KRW 20,250.00 | 10.25K |
| 2026-09-14 | KRW 20,400.00 | -4.45% | KRW 21,300.00 | KRW 22,000.00 | KRW 20,400.00 | 10.56K |
| 2026-09-11 | KRW 21,350.00 | -2.95% | KRW 21,350.00 | KRW 21,500.00 | KRW 21,000.00 | 9.27K |
| 2026-09-10 | KRW 22,000.00 | -1.35% | KRW 22,100.00 | KRW 22,100.00 | KRW 21,500.00 | 6.28K |
| 2026-09-09 | KRW 22,300.00 | +3.24% | KRW 21,250.00 | KRW 22,300.00 | KRW 21,200.00 | 13.59K |
| 2026-09-08 | KRW 21,600.00 | -3.57% | KRW 22,500.00 | KRW 22,550.00 | KRW 21,600.00 | 14.02K |
| 2026-09-07 | KRW 22,400.00 | +1.13% | KRW 22,700.00 | KRW 22,700.00 | KRW 21,650.00 | 13.45K |
| 2026-09-04 | KRW 22,150.00 | +7.00% | KRW 22,200.00 | KRW 22,600.00 | KRW 21,750.00 | 39.12K |
| 2026-09-03 | KRW 20,700.00 | 0.00% | KRW 21,900.00 | KRW 21,900.00 | KRW 20,400.00 | 17.31K |
| 2026-09-02 | KRW 20,700.00 | -6.12% | KRW 21,200.00 | KRW 21,600.00 | KRW 20,700.00 | 12.65K |
| 2026-09-01 | KRW 22,050.00 | +0.46% | KRW 22,200.00 | KRW 22,800.00 | KRW 21,600.00 | 10.48K |
| 2026-08-31 | KRW 21,950.00 | +2.09% | KRW 21,450.00 | KRW 21,950.00 | KRW 20,750.00 | 14.05K |
| 2026-08-28 | KRW 21,500.00 | +0.94% | KRW 21,500.00 | KRW 21,800.00 | KRW 20,900.00 | 17.09K |
| 2026-08-27 | KRW 21,300.00 | +0.95% | KRW 21,050.00 | KRW 21,800.00 | KRW 20,650.00 | 14.60K |
| 2026-08-26 | KRW 21,100.00 | +3.18% | KRW 20,650.00 | KRW 21,350.00 | KRW 20,300.00 | 15.51K |
| 2026-08-25 | KRW 20,450.00 | +0.25% | KRW 19,760.00 | KRW 20,500.00 | KRW 19,400.00 | 14.75K |
| 2026-08-24 | KRW 20,400.00 | +5.97% | KRW 19,500.00 | KRW 20,550.00 | KRW 19,400.00 | 13.52K |
| 2026-08-21 | KRW 19,250.00 | -7.00% | KRW 19,920.00 | KRW 20,050.00 | KRW 19,230.00 | 24.94K |
| 2026-08-20 | KRW 20,700.00 | +2.73% | KRW 20,950.00 | KRW 21,650.00 | KRW 20,300.00 | 25.66K |
| 2026-08-19 | KRW 20,150.00 | -5.40% | KRW 20,300.00 | KRW 20,950.00 | KRW 20,050.00 | 24.54K |
| 2026-08-18 | KRW 21,300.00 | -8.58% | KRW 23,100.00 | KRW 23,400.00 | KRW 21,250.00 | 67.49K |
| 2026-08-14 | KRW 23,300.00 | +29.73% | KRW 18,250.00 | KRW 23,300.00 | KRW 17,840.00 | 211.63K |
| 2026-08-13 | KRW 17,960.00 | -2.66% | KRW 18,330.00 | KRW 18,620.00 | KRW 17,960.00 | 24.29K |
| 2026-08-12 | KRW 18,450.00 | -0.11% | KRW 18,470.00 | KRW 18,570.00 | KRW 18,010.00 | 19.18K |
| 2026-08-11 | KRW 18,470.00 | -4.30% | KRW 19,200.00 | KRW 19,330.00 | KRW 18,370.00 | 32.71K |
| 2026-08-10 | KRW 19,300.00 | +5.01% | KRW 18,480.00 | KRW 19,530.00 | KRW 18,030.00 | 42.13K |
| 2026-08-07 | KRW 18,380.00 | -0.38% | KRW 18,880.00 | KRW 19,430.00 | KRW 18,260.00 | 59.21K |
| 2026-08-06 | KRW 18,450.00 | -10.00% | KRW 23,400.00 | KRW 23,400.00 | KRW 18,450.00 | 153.75K |
| 2026-08-05 | KRW 20,500.00 | +29.99% | KRW 20,500.00 | KRW 20,500.00 | KRW 20,500.00 | 2.20K |
| 2026-08-04 | KRW 15,770.00 | +4.30% | KRW 15,000.00 | KRW 16,200.00 | KRW 14,990.00 | 26.35K |
| 2026-08-03 | KRW 15,120.00 | +3.21% | KRW 14,330.00 | KRW 15,470.00 | KRW 13,940.00 | 54.68K |
| 2026-07-31 | KRW 14,650.00 | +11.15% | KRW 14,490.00 | KRW 14,800.00 | KRW 13,200.00 | 49.24K |
| 2026-07-30 | KRW 13,180.00 | +5.78% | KRW 11,230.00 | KRW 13,500.00 | KRW 11,230.00 | 61.72K |
| 2026-07-29 | KRW 12,460.00 | -8.92% | KRW 13,680.00 | KRW 14,250.00 | KRW 12,250.00 | 46.38K |
| 2026-07-28 | KRW 13,680.00 | -8.86% | KRW 14,500.00 | KRW 14,800.00 | KRW 13,620.00 | 20.62K |
| 2026-07-27 | KRW 15,010.00 | 0.00% | KRW 15,060.00 | KRW 15,460.00 | KRW 14,840.00 | 11.65K |
| 2026-07-24 | KRW 15,010.00 | -4.76% | KRW 15,310.00 | KRW 15,660.00 | KRW 14,870.00 | 11.79K |
| 2026-07-23 | KRW 15,760.00 | +6.85% | KRW 14,650.00 | KRW 15,760.00 | KRW 14,650.00 | 16.26K |
| 2026-07-22 | KRW 14,750.00 | -0.94% | KRW 14,940.00 | KRW 15,600.00 | KRW 14,750.00 | 15.85K |
| 2026-07-21 | KRW 14,890.00 | +1.99% | KRW 14,460.00 | KRW 15,010.00 | KRW 14,370.00 | 12.82K |
| 2026-07-20 | KRW 14,600.00 | -7.12% | KRW 15,570.00 | KRW 15,570.00 | KRW 14,600.00 | 21.30K |
| 2026-07-16 | KRW 15,720.00 | -2.60% | KRW 16,390.00 | KRW 16,390.00 | KRW 15,330.00 | 16.23K |
| 2026-07-15 | KRW 16,140.00 | +5.08% | KRW 15,920.00 | KRW 16,360.00 | KRW 15,550.00 | 9.24K |
| 2026-07-14 | KRW 15,360.00 | -5.24% | KRW 16,080.00 | KRW 16,630.00 | KRW 15,000.00 | 23.48K |
| 2026-07-13 | KRW 16,210.00 | -4.65% | KRW 17,120.00 | KRW 17,560.00 | KRW 16,200.00 | 16.80K |
| 2026-07-10 | KRW 17,000.00 | +10.39% | KRW 15,250.00 | KRW 17,110.00 | KRW 15,250.00 | 14.37K |
| 2026-07-09 | KRW 15,400.00 | -0.32% | KRW 14,910.00 | KRW 16,180.00 | KRW 14,910.00 | 22.93K |
| 2026-07-08 | KRW 15,450.00 | -6.36% | KRW 15,610.00 | KRW 16,500.00 | KRW 15,330.00 | 21.37K |
| 2026-07-07 | KRW 16,500.00 | -4.13% | KRW 16,760.00 | KRW 17,260.00 | KRW 16,300.00 | 9.11K |
| 2026-07-06 | KRW 17,210.00 | +0.35% | KRW 17,000.00 | KRW 17,280.00 | KRW 16,140.00 | 6.05K |
| 2026-07-03 | KRW 17,150.00 | +0.29% | KRW 17,100.00 | KRW 17,610.00 | KRW 16,020.00 | 11.98K |
| 2026-07-02 | KRW 17,100.00 | -4.95% | KRW 17,660.00 | KRW 18,020.00 | KRW 16,960.00 | 7.11K |
| 2026-07-01 | KRW 17,990.00 | -1.05% | KRW 18,140.00 | KRW 18,510.00 | KRW 17,670.00 | 10.35K |
| 2026-06-30 | KRW 18,180.00 | -3.14% | KRW 18,000.00 | KRW 18,930.00 | KRW 18,000.00 | 9.48K |
| 2026-06-29 | KRW 18,770.00 | +14.03% | KRW 15,710.00 | KRW 19,000.00 | KRW 15,710.00 | 21.66K |
| 2026-06-26 | KRW 16,460.00 | -8.56% | KRW 18,490.00 | KRW 18,490.00 | KRW 16,010.00 | 18.82K |
| 2026-06-25 | KRW 18,000.00 | -4.05% | KRW 18,450.00 | KRW 19,230.00 | KRW 17,990.00 | 11.80K |
| 2026-06-24 | KRW 18,760.00 | +2.29% | KRW 18,200.00 | KRW 18,880.00 | KRW 18,010.00 | 10.38K |
| 2026-06-23 | KRW 18,340.00 | -9.21% | KRW 20,100.00 | KRW 20,500.00 | KRW 18,130.00 | 25.97K |
| 2026-06-22 | KRW 20,200.00 | -4.04% | KRW 20,600.00 | KRW 21,200.00 | KRW 20,100.00 | 14.18K |
| 2026-06-19 | KRW 21,050.00 | -5.18% | KRW 22,050.00 | KRW 22,200.00 | KRW 20,550.00 | 13.85K |
| 2026-06-18 | KRW 22,200.00 | -4.93% | KRW 23,250.00 | KRW 23,850.00 | KRW 22,150.00 | 7.15K |
| 2026-06-17 | KRW 23,350.00 | +1.74% | KRW 23,400.00 | KRW 23,800.00 | KRW 22,850.00 | 5.51K |
| 2026-06-16 | KRW 22,950.00 | -2.75% | KRW 23,700.00 | KRW 23,800.00 | KRW 22,900.00 | 7.94K |
| 2026-06-15 | KRW 23,600.00 | +4.89% | KRW 23,300.00 | KRW 23,800.00 | KRW 22,850.00 | 7.09K |
| 2026-06-12 | KRW 22,500.00 | +3.45% | KRW 22,400.00 | KRW 23,550.00 | KRW 22,400.00 | 9.42K |
| 2026-06-11 | KRW 21,750.00 | +1.40% | KRW 21,000.00 | KRW 21,950.00 | KRW 20,700.00 | 6.46K |
| 2026-06-10 | KRW 21,450.00 | -1.15% | KRW 21,650.00 | KRW 22,300.00 | KRW 20,850.00 | 8.97K |
| 2026-06-09 | KRW 21,700.00 | +3.33% | KRW 20,450.00 | KRW 23,500.00 | KRW 20,400.00 | 17.44K |
| 2026-06-08 | KRW 21,000.00 | -9.68% | KRW 21,050.00 | KRW 22,000.00 | KRW 21,000.00 | 14.43K |
| 2026-06-05 | KRW 23,250.00 | -4.52% | KRW 23,450.00 | KRW 24,150.00 | KRW 22,850.00 | 12.88K |
| 2026-06-04 | KRW 24,350.00 | +1.04% | KRW 24,100.00 | KRW 24,850.00 | KRW 23,900.00 | 9.81K |
| 2026-06-02 | KRW 24,100.00 | -6.77% | KRW 24,850.00 | KRW 25,550.00 | KRW 23,750.00 | 23.47K |
| 2026-06-01 | KRW 25,850.00 | -4.26% | KRW 26,550.00 | KRW 27,450.00 | KRW 25,550.00 | 25.47K |
| 2026-05-29 | KRW 27,000.00 | -3.91% | KRW 28,150.00 | KRW 28,450.00 | KRW 26,650.00 | 24.51K |
| 2026-05-28 | KRW 28,100.00 | -1.92% | KRW 29,050.00 | KRW 29,150.00 | KRW 27,350.00 | 12.67K |
| 2026-05-27 | KRW 28,650.00 | -2.88% | KRW 29,400.00 | KRW 29,600.00 | KRW 28,300.00 | 13.59K |
| 2026-05-26 | KRW 29,500.00 | -1.67% | KRW 30,300.00 | KRW 30,800.00 | KRW 29,350.00 | 13.09K |
| 2026-05-22 | KRW 30,000.00 | +4.35% | KRW 29,950.00 | KRW 30,450.00 | KRW 29,400.00 | 11.55K |