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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2,100	2,040	2,040	2,100	2,040	28,128
October 01, 2025	2,085	2,070	2,070	2,110	2,050	30,598
September 30, 2025	1,982	2,065	2,065	2,100	1,982	48,275
September 29, 2025	1,952	1,981	1,981	1,983	1,952	13,501
September 26, 2025	1,995	1,958	1,958	2,010	1,946	27,241
September 25, 2025	1,991	1,995	1,995	2,005	1,991	13,771
September 24, 2025	1,995	1,993	1,993	2,035	1,985	34,296
September 23, 2025	2,005	2,010	2,010	2,040	2,005	20,669
September 22, 2025	2,015	2,005	2,005	2,040	2,000	28,839
September 19, 2025	2,060	2,015	2,015	2,075	2,015	29,942
September 18, 2025	2,095	2,060	2,060	2,095	2,050	18,001
September 17, 2025	2,100	2,100	2,100	2,105	2,020	63,513
September 16, 2025	2,075	2,100	2,100	2,110	2,055	29,980
September 15, 2025	2,105	2,065	2,065	2,135	2,065	41,165
September 12, 2025	2,120	2,130	2,130	2,155	2,105	31,640
September 11, 2025	2,145	2,120	2,120	2,180	2,120	12,990
September 10, 2025	2,140	2,140	2,140	2,180	2,140	44,396
September 09, 2025	2,150	2,135	2,135	2,170	2,130	14,013
September 08, 2025	2,130	2,150	2,150	2,180	2,110	36,922
September 05, 2025	2,095	2,145	2,145	2,165	2,085	13,366
September 04, 2025	2,095	2,100	2,100	2,115	2,080	7,968
September 03, 2025	2,070	2,095	2,095	2,130	2,035	29,777
September 02, 2025	2,080	2,070	2,070	2,110	2,025	60,768
September 01, 2025	2,080	2,080	2,080	2,130	2,070	21,944
August 29, 2025	2,090	2,105	2,105	2,105	2,055	10,192
August 28, 2025	2,110	2,090	2,090	2,140	2,050	44,261
August 27, 2025	2,115	2,110	2,110	2,130	2,070	29,295
August 26, 2025	2,135	2,095	2,095	2,160	2,085	22,986
August 25, 2025	2,115	2,115	2,115	2,130	2,110	5,787
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

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