Advertisement
U.S. Markets close in 3 hrs 29 mins

Yoosung Enterprise Co., Ltd. (002920.KS)

KSE - KSE Delayed Price. Currency in KRW
2,090.00-20.00 (-0.95%)
At close: 03:30PM KST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20242,125.002,130.002,085.002,090.002,090.0020,755
Oct 17, 2024------
Oct 16, 20242,110.002,130.002,105.002,125.002,125.0038,127
Oct 15, 20242,115.002,135.002,110.002,120.002,120.0015,240
Oct 14, 20242,130.002,130.002,110.002,130.002,130.0015,566
Oct 11, 20242,130.002,130.002,120.002,130.002,130.0017,169
Oct 10, 20242,125.002,125.002,115.002,125.002,125.0015,371
Oct 08, 20242,130.002,140.002,115.002,125.002,125.009,838
Oct 07, 20242,135.002,135.002,115.002,130.002,130.0017,592
Oct 04, 20242,135.002,150.002,125.002,125.002,125.0017,947
Oct 02, 20242,145.002,150.002,125.002,140.002,140.0013,846
Sep 30, 20242,170.002,170.002,140.002,150.002,150.0025,031
Sep 27, 20242,180.002,180.002,155.002,160.002,160.0028,359
Sep 26, 20242,150.002,170.002,150.002,160.002,160.0017,643
Sep 25, 20242,160.002,175.002,145.002,150.002,150.0019,051
Sep 24, 20242,180.002,180.002,150.002,160.002,160.0010,412
Sep 23, 20242,170.002,170.002,150.002,160.002,160.0016,080
Sep 20, 20242,175.002,175.002,165.002,170.002,170.0010,772
Sep 19, 20242,180.002,195.002,145.002,175.002,175.0043,375
Sep 13, 20242,220.002,220.002,175.002,195.002,195.0029,159
Sep 12, 20242,200.002,210.002,180.002,205.002,205.0014,299
Sep 11, 20242,220.002,220.002,170.002,185.002,185.0019,790
Sep 10, 20242,205.002,210.002,195.002,205.002,205.006,429
Sep 09, 20242,200.002,210.002,170.002,205.002,205.0016,010
Sep 06, 20242,235.002,235.002,185.002,205.002,205.0018,656
Sep 05, 20242,225.002,245.002,195.002,210.002,210.0028,021
Sep 04, 20242,260.002,260.002,215.002,225.002,225.0033,381
Sep 03, 20242,280.002,295.002,270.002,270.002,270.0010,587
Sep 02, 20242,285.002,295.002,270.002,280.002,280.0011,588
Aug 30, 20242,300.002,330.002,275.002,285.002,285.0022,448
Aug 29, 20242,320.002,330.002,305.002,315.002,315.002,000
Aug 28, 20242,315.002,335.002,305.002,315.002,315.003,565
Aug 27, 20242,320.002,320.002,270.002,315.002,315.0024,607
Aug 26, 20242,340.002,340.002,295.002,320.002,320.0011,808
Aug 23, 20242,300.002,350.002,290.002,315.002,315.0012,176
Aug 22, 20242,360.002,375.002,295.002,305.002,305.0026,586
Aug 21, 20242,360.002,370.002,320.002,370.002,370.009,678
Aug 20, 20242,290.002,375.002,290.002,350.002,350.0033,422
Aug 19, 20242,290.002,305.002,285.002,290.002,290.009,707
Aug 16, 20242,300.002,320.002,280.002,290.002,290.0046,799
Aug 14, 20242,380.002,390.002,250.002,320.002,320.0092,516
Aug 13, 20242,375.002,375.002,345.002,350.002,350.0010,006
Aug 12, 20242,330.002,375.002,330.002,365.002,365.0022,867
Aug 09, 20242,320.002,335.002,315.002,325.002,325.0017,911
Aug 08, 20242,310.002,310.002,290.002,310.002,310.0015,319
Aug 07, 20242,300.002,330.002,290.002,310.002,310.0029,493
Aug 06, 20242,310.002,335.002,265.002,300.002,300.0064,622
Aug 05, 20242,430.002,430.002,225.002,310.002,310.0073,894
Aug 02, 20242,460.002,470.002,430.002,435.002,435.0016,397
Aug 01, 20242,470.002,480.002,440.002,475.002,475.0024,272
Jul 31, 20242,435.002,480.002,430.002,470.002,470.0027,418
Jul 30, 20242,450.002,450.002,430.002,435.002,435.0042,323
Jul 29, 20242,460.002,470.002,430.002,455.002,455.0083,322
Jul 26, 20242,455.002,470.002,440.002,455.002,455.0013,885
Jul 25, 20242,500.002,500.002,440.002,455.002,455.0076,341
Jul 24, 20242,490.002,515.002,480.002,500.002,500.0015,170
Jul 23, 20242,495.002,520.002,470.002,500.002,500.0031,131
Jul 22, 20242,520.002,525.002,480.002,480.002,480.0017,072
Jul 19, 20242,530.002,530.002,495.002,525.002,525.006,023
Jul 18, 20242,525.002,530.002,505.002,530.002,530.007,447
Jul 17, 20242,520.002,525.002,505.002,510.002,510.0016,319
Jul 16, 20242,520.002,520.002,500.002,520.002,520.0015,754
Jul 15, 20242,510.002,530.002,510.002,525.002,525.007,512
Jul 12, 20242,510.002,525.002,505.002,510.002,510.008,575
Jul 11, 20242,520.002,525.002,505.002,525.002,525.0010,229
Jul 10, 20242,525.002,545.002,500.002,505.002,505.0040,260
Jul 09, 20242,510.002,525.002,505.002,510.002,510.0013,802
Jul 08, 20242,510.002,530.002,495.002,510.002,510.0041,031
Jul 05, 20242,530.002,540.002,505.002,530.002,530.0023,372
Jul 04, 20242,560.002,560.002,525.002,530.002,530.0021,718
Jul 03, 20242,550.002,570.002,545.002,560.002,560.007,820
Jul 02, 20242,570.002,580.002,545.002,565.002,565.0026,169
Jul 01, 20242,560.002,575.002,555.002,570.002,570.008,879
Jun 28, 20242,590.002,590.002,540.002,560.002,560.0028,297
Jun 27, 20242,585.002,600.002,550.002,580.002,580.0026,567
Jun 26, 20242,605.002,605.002,585.002,590.002,590.006,676
Jun 25, 20242,585.002,610.002,580.002,605.002,605.0039,558
Jun 24, 20242,615.002,625.002,595.002,615.002,615.0021,901
Jun 21, 20242,650.002,665.002,615.002,615.002,615.0016,980
Jun 20, 20242,650.002,665.002,630.002,665.002,665.0029,358
Jun 19, 20242,665.002,690.002,620.002,650.002,650.0028,174
Jun 18, 20242,670.002,690.002,580.002,665.002,665.0032,303
Jun 17, 20242,665.002,675.002,645.002,670.002,670.006,590
Jun 14, 20242,660.002,660.002,640.002,650.002,650.006,418
Jun 13, 20242,680.002,680.002,640.002,640.002,640.0016,146
Jun 12, 20242,685.002,685.002,660.002,660.002,660.003,957
Jun 11, 20242,680.002,680.002,660.002,670.002,670.001,439
Jun 10, 20242,685.002,685.002,660.002,660.002,660.0027,231
Jun 07, 20242,675.002,685.002,660.002,680.002,680.0012,179
Jun 05, 20242,650.002,675.002,640.002,665.002,665.0031,708
Jun 04, 20242,645.002,650.002,620.002,645.002,645.0028,237
Jun 03, 20242,635.002,650.002,610.002,640.002,640.0028,974
May 31, 20242,620.002,630.002,610.002,630.002,630.0011,710
May 30, 20242,625.002,640.002,605.002,625.002,625.0012,156
May 29, 20242,650.002,650.002,595.002,625.002,625.0063,054
May 28, 20242,630.002,700.002,615.002,650.002,650.0020,578
May 27, 20242,650.002,670.002,620.002,620.002,620.0056,305
May 24, 20242,655.002,675.002,645.002,650.002,650.005,152
May 23, 20242,685.002,685.002,640.002,675.002,675.0041,042
May 22, 20242,690.002,700.002,665.002,675.002,675.0027,532
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...