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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,015	1,991	1,991	2,040	1,988	37,785
October 16, 2025	2,030	1,999	1,999	2,080	1,999	16,963
October 15, 2025	2,000	2,025	2,025	2,045	1,999	11,724
October 14, 2025	1,988	1,998	1,998	2,015	1,980	13,086
October 13, 2025	1,992	1,988	1,988	2,020	1,978	21,976
October 10, 2025	2,020	1,992	1,992	2,050	1,992	27,219
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

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