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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,280	2,270	2,270	2,345	2,250	184,473
February 19, 2026	2,235	2,295	2,295	2,315	2,230	75,147
February 13, 2026	2,270	2,230	2,230	2,305	2,230	103,168
February 12, 2026	2,175	2,270	2,270	2,590	2,170	1.33M
February 11, 2026	2,175	2,175	2,175	2,195	2,165	6,042
February 10, 2026	2,120	2,175	2,175	2,185	2,120	17,140
February 09, 2026	2,125	2,115	2,115	2,125	2,090	18,658
February 06, 2026	2,115	2,115	2,115	2,145	2,080	13,887
February 05, 2026	2,120	2,140	2,140	2,185	2,120	40,433
February 04, 2026	2,095	2,120	2,120	2,140	2,095	46,119
February 03, 2026	2,100	2,120	2,120	2,165	2,080	37,069
February 02, 2026	2,125	2,105	2,105	2,145	2,095	28,337
January 30, 2026	2,130	2,130	2,130	2,135	2,095	59,913
January 29, 2026	2,095	2,125	2,125	2,140	2,080	40,853
January 28, 2026	2,180	2,095	2,095	2,190	2,095	50,529
January 27, 2026	2,170	2,180	2,180	2,315	2,135	55,796
January 26, 2026	2,140	2,170	2,170	2,245	2,135	50,148
January 23, 2026	2,075	2,155	2,155	2,160	2,055	57,124
January 22, 2026	2,120	2,075	2,075	2,120	2,070	23,833
January 21, 2026	2,100	2,125	2,125	2,130	2,085	16,367
January 20, 2026	2,135	2,125	2,125	2,160	2,110	24,643
January 19, 2026	2,200	2,150	2,150	2,225	2,150	47,981
January 16, 2026	2,205	2,200	2,200	2,230	2,170	29,380
January 15, 2026	2,250	2,210	2,210	2,250	2,195	60,116
January 14, 2026	2,155	2,250	2,250	2,330	2,130	182,633
January 13, 2026	2,175	2,160	2,160	2,210	2,150	28,157
January 12, 2026	2,210	2,180	2,180	2,220	2,180	24,893
January 09, 2026	2,210	2,210	2,210	2,210	2,185	16,274
January 08, 2026	2,205	2,210	2,210	2,230	2,205	16,239
January 07, 2026	2,145	2,205	2,205	2,290	2,140	58,490
January 06, 2026	2,205	2,140	2,140	2,250	2,090	94,135
January 05, 2026	2,220	2,200	2,200	2,270	2,200	16,662
January 02, 2026	2,215	2,205	2,205	2,240	2,185	18,289
December 30, 2025	2,205	2,220	2,220	2,240	2,195	22,997
December 29, 2025	2,245	2,200	2,200	2,255	2,190	43,592
December 26, 2025	2,270	2,260	2,220	2,290	2,260	13,553
December 24, 2025	2,275	2,285	2,285	2,300	2,270	18,323
December 23, 2025	2,300	2,270	2,270	2,320	2,270	49,905
December 22, 2025	2,240	2,275	2,275	2,315	2,225	36,154
December 19, 2025	2,180	2,260	2,260	2,305	2,180	84,085
December 18, 2025	2,230	2,170	2,170	2,230	2,165	28,021
December 17, 2025	2,225	2,210	2,210	2,240	2,210	9,175
December 16, 2025	2,210	2,230	2,230	2,250	2,190	29,956
December 15, 2025	2,245	2,210	2,210	2,260	2,195	54,107
December 12, 2025	2,140	2,210	2,210	2,265	2,120	165,627
December 11, 2025	2,160	2,140	2,140	2,160	2,100	30,095
December 10, 2025	2,135	2,150	2,150	2,155	2,125	116,677
December 09, 2025	2,125	2,135	2,135	2,145	2,120	11,642
December 08, 2025	2,160	2,135	2,135	2,160	2,120	52,207
December 05, 2025	2,120	2,130	2,130	2,155	2,100	22,569
December 04, 2025	2,120	2,115	2,115	2,150	2,090	35,996
December 03, 2025	2,135	2,125	2,125	2,180	2,110	63,662
December 02, 2025	2,020	2,105	2,105	2,200	1,989	232,572
December 01, 2025	2,010	2,020	2,020	2,215	2,000	77,459
November 28, 2025	1,990	2,010	2,010	2,010	1,970	84,917
November 27, 2025	2,020	1,980	1,980	2,050	1,967	168,576
November 26, 2025	1,990	2,020	2,020	2,040	1,989	38,159
November 25, 2025	2,015	1,984	1,984	2,040	1,984	48,568
November 24, 2025	1,990	2,015	2,015	2,035	1,977	71,286
November 21, 2025	1,999	1,990	1,990	2,035	1,988	42,430

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