Yoosung Enterprise Co., Ltd. - 002920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,140	2,115	2,115	2,145	2,110	8,708
August 21, 2025	2,125	2,145	2,145	2,165	2,110	15,988
August 20, 2025	2,150	2,115	2,115	2,150	2,100	7,365
August 19, 2025	2,205	2,150	2,150	2,205	2,145	53,593
August 18, 2025	2,240	2,215	2,215	2,250	2,215	13,704
August 14, 2025	2,300	2,255	2,255	2,305	2,235	42,167
August 13, 2025	2,305	2,300	2,300	2,340	2,275	34,019
August 12, 2025	2,345	2,275	2,275	2,350	2,275	17,530
August 11, 2025	2,400	2,365	2,365	2,400	2,365	6,434
August 08, 2025	2,400	2,400	2,400	2,435	2,395	11,326
August 07, 2025	2,410	2,415	2,415	2,430	2,390	13,711
August 06, 2025	2,420	2,410	2,410	2,425	2,400	13,660
August 05, 2025	2,420	2,420	2,420	2,430	2,400	19,150
August 04, 2025	2,370	2,420	2,420	2,470	2,365	81,737
August 01, 2025	2,400	2,380	2,380	2,400	2,325	103,809
July 31, 2025	2,385	2,400	2,400	2,435	2,380	47,865
July 30, 2025	2,380	2,390	2,390	2,420	2,380	49,283
July 29, 2025	2,340	2,370	2,370	2,400	2,225	31,862
July 28, 2025	2,335	2,345	2,345	2,345	2,330	9,712
July 25, 2025	2,340	2,345	2,345	2,350	2,300	16,230
July 24, 2025	2,360	2,315	2,315	2,385	2,310	25,107
July 23, 2025	2,330	2,370	2,370	2,375	2,330	53,990
July 22, 2025	2,320	2,340	2,340	2,360	2,315	31,931
July 21, 2025	2,325	2,330	2,330	2,345	2,320	10,503
July 18, 2025	2,400	2,325	2,325	2,400	2,280	45,527
July 17, 2025	2,385	2,400	2,400	2,405	2,360	18,721
July 16, 2025	2,475	2,380	2,380	2,475	2,355	33,131
July 15, 2025	2,440	2,475	2,475	2,485	2,420	70,011
July 14, 2025	2,350	2,440	2,440	2,465	2,350	81,531
July 11, 2025	2,315	2,350	2,350	2,355	2,290	46,973
July 10, 2025	2,300	2,315	2,315	2,315	2,270	29,241
July 09, 2025	2,290	2,300	2,300	2,310	2,275	28,271
July 08, 2025	2,275	2,280	2,280	2,285	2,245	49,019
July 07, 2025	2,250	2,270	2,270	2,270	2,215	52,339
July 04, 2025	2,215	2,230	2,230	2,245	2,180	22,657
July 03, 2025	2,175	2,215	2,215	2,225	2,150	28,088
July 02, 2025	2,115	2,175	2,175	2,175	2,095	28,211
July 01, 2025	2,080	2,115	2,115	2,115	2,045	25,914
June 30, 2025	2,075	2,075	2,075	2,090	2,055	9,208
June 27, 2025	2,075	2,075	2,075	2,090	2,055	14,995
June 26, 2025	2,040	2,070	2,070	2,090	2,000	72,715
June 25, 2025	2,035	2,025	2,025	2,035	2,015	7,807
June 24, 2025	1,989	2,020	2,020	2,035	1,989	35,810
June 23, 2025	1,992	1,984	1,984	1,992	1,978	38,315
June 20, 2025	2,015	1,993	1,993	2,015	1,979	21,559
June 19, 2025	2,005	1,998	1,998	2,005	1,983	21,909
June 18, 2025	2,020	2,005	2,005	2,020	1,999	7,300
June 17, 2025	2,020	2,020	2,020	2,070	1,999	15,243
June 16, 2025	2,035	2,015	2,015	2,045	1,998	25,944
June 13, 2025	2,070	2,020	2,020	2,070	2,005	20,235
June 12, 2025	2,035	2,050	2,050	2,070	2,025	14,126
June 11, 2025	2,005	2,035	2,035	2,040	2,000	19,804
June 10, 2025	2,020	2,005	2,005	2,030	1,997	26,631
June 09, 2025	1,997	2,000	2,000	2,015	1,990	30,860
June 05, 2025	1,993	1,994	1,994	2,000	1,989	11,335
June 04, 2025	1,983	1,990	1,990	1,993	1,981	22,883
June 02, 2025	1,982	1,979	1,979	1,982	1,960	28,498
May 30, 2025	1,982	1,969	1,969	1,982	1,960	43,269
May 29, 2025	1,970	1,961	1,961	1,970	1,929	38,433
May 28, 2025	1,979	1,956	1,956	1,979	1,855	72,727

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