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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,975	1,992	1,992	2,040	1,975	61,784
November 19, 2025	1,970	1,976	1,976	1,993	1,959	58,802
November 18, 2025	2,015	1,970	1,970	2,035	1,970	87,995
November 17, 2025	2,005	2,010	2,010	2,015	1,997	18,071
November 14, 2025	2,015	2,005	2,005	2,045	1,950	88,089
November 13, 2025	1,995	1,996	1,996	2,045	1,987	23,685
November 12, 2025	2,005	1,995	1,995	2,035	1,981	39,425
November 11, 2025	2,010	1,996	1,996	2,015	1,996	2,959
November 10, 2025	1,990	2,010	2,010	2,020	1,980	26,787
November 07, 2025	1,990	1,990	1,990	2,035	1,985	59,370
November 06, 2025	1,940	1,985	1,985	1,991	1,940	70,712
November 05, 2025	1,935	1,945	1,945	1,984	1,926	65,773
November 04, 2025	1,954	1,950	1,950	1,987	1,949	48,295
November 03, 2025	1,985	1,954	1,954	2,000	1,954	57,532
October 31, 2025	2,030	1,990	1,990	2,030	1,988	29,865
October 30, 2025	2,010	2,010	2,010	2,030	2,000	20,105
October 29, 2025	2,015	2,005	2,005	2,050	1,980	23,992
October 28, 2025	2,045	2,035	2,035	2,070	2,010	18,759
October 27, 2025	2,045	2,045	2,045	2,050	1,980	40,662
October 24, 2025	2,040	2,045	2,045	2,045	2,025	3,820
October 23, 2025	2,030	2,040	2,040	2,065	2,020	18,107
October 22, 2025	2,050	2,045	2,045	2,050	2,015	16,985
October 21, 2025	2,010	2,055	2,055	2,080	2,000	32,441
October 20, 2025	2,010	2,010	2,010	2,010	1,968	32,671

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