YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea
· Delayed Price · Currency is KRW 33,500
+100 (0.30%)
At close: Dec 5, 2025
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,350.00 | 33,900.00 | 33,000.00 | 33,500.00 | 33,500.00 | 0.30% | 10,830 |
| Dec 4, 2025 | 33,900.00 | 34,200.00 | 33,300.00 | 33,400.00 | 33,400.00 | -1.47% | 8,493 |
| Dec 3, 2025 | 34,250.00 | 34,250.00 | 33,300.00 | 33,900.00 | 33,900.00 | 0.89% | 7,892 |
| Dec 2, 2025 | 33,650.00 | 34,150.00 | 33,350.00 | 33,600.00 | 33,600.00 | - | 10,958 |
| Dec 1, 2025 | 33,750.00 | 34,350.00 | 33,400.00 | 33,600.00 | 33,600.00 | 0.60% | 15,406 |
| Nov 28, 2025 | 33,400.00 | 33,550.00 | 33,000.00 | 33,400.00 | 33,400.00 | 2.14% | 9,842 |
| Nov 27, 2025 | 32,950.00 | 33,150.00 | 32,450.00 | 32,700.00 | 32,700.00 | 0.77% | 13,064 |
| Nov 26, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 32,450.00 | 32,450.00 | 4.85% | 16,333 |
| Nov 25, 2025 | 32,000.00 | 32,000.00 | 30,600.00 | 30,950.00 | 30,950.00 | 0.98% | 11,304 |
| Nov 24, 2025 | 31,800.00 | 32,300.00 | 30,450.00 | 30,650.00 | 30,650.00 | -2.85% | 15,427 |
| Nov 21, 2025 | 31,900.00 | 32,450.00 | 31,400.00 | 31,550.00 | 31,550.00 | -4.97% | 14,193 |
| Nov 20, 2025 | 33,100.00 | 33,650.00 | 32,850.00 | 33,200.00 | 33,200.00 | 2.47% | 8,811 |
| Nov 19, 2025 | 33,500.00 | 34,800.00 | 32,050.00 | 32,400.00 | 32,400.00 | -2.85% | 16,436 |
| Nov 18, 2025 | 35,150.00 | 35,600.00 | 33,300.00 | 33,350.00 | 33,350.00 | -5.52% | 22,216 |
| Nov 17, 2025 | 35,950.00 | 38,000.00 | 35,200.00 | 35,300.00 | 35,300.00 | -1.40% | 18,469 |
| Nov 14, 2025 | 36,750.00 | 37,300.00 | 35,800.00 | 35,800.00 | 35,800.00 | -5.29% | 16,808 |
| Nov 13, 2025 | 37,000.00 | 38,250.00 | 36,550.00 | 37,800.00 | 37,800.00 | 2.30% | 20,721 |
| Nov 12, 2025 | 36,650.00 | 37,450.00 | 36,100.00 | 36,950.00 | 36,950.00 | 2.35% | 16,007 |
| Nov 11, 2025 | 37,250.00 | 37,850.00 | 35,750.00 | 36,100.00 | 36,100.00 | -0.82% | 18,672 |
| Nov 10, 2025 | 35,450.00 | 36,600.00 | 34,800.00 | 36,400.00 | 36,400.00 | 2.39% | 17,148 |
| Nov 7, 2025 | 36,400.00 | 36,950.00 | 34,850.00 | 35,550.00 | 35,550.00 | -4.44% | 23,896 |
| Nov 6, 2025 | 38,300.00 | 38,300.00 | 36,950.00 | 37,200.00 | 37,200.00 | 2.20% | 26,808 |
| Nov 5, 2025 | 37,400.00 | 37,650.00 | 35,150.00 | 36,400.00 | 36,400.00 | -4.71% | 39,281 |
| Nov 4, 2025 | 39,400.00 | 40,100.00 | 37,900.00 | 38,200.00 | 38,200.00 | 0.13% | 33,438 |
| Nov 3, 2025 | 38,600.00 | 38,650.00 | 37,100.00 | 38,150.00 | 38,150.00 | 0.39% | 40,095 |
| Oct 31, 2025 | 38,300.00 | 39,200.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.94% | 33,042 |
| Oct 30, 2025 | 40,600.00 | 41,000.00 | 38,350.00 | 38,750.00 | 38,750.00 | -5.14% | 51,456 |
| Oct 29, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 40,850.00 | 40,850.00 | -3.31% | 32,278 |
| Oct 28, 2025 | 41,700.00 | 42,600.00 | 40,400.00 | 42,250.00 | 42,250.00 | 0.12% | 52,908 |
| Oct 27, 2025 | 43,900.00 | 43,900.00 | 40,600.00 | 42,200.00 | 42,200.00 | 4.46% | 113,366 |
| Oct 24, 2025 | 36,700.00 | 40,400.00 | 36,650.00 | 40,400.00 | 40,400.00 | 11.60% | 99,128 |
| Oct 23, 2025 | 36,850.00 | 37,300.00 | 36,100.00 | 36,200.00 | 36,200.00 | -3.47% | 28,335 |
| Oct 22, 2025 | 37,050.00 | 38,050.00 | 36,550.00 | 37,500.00 | 37,500.00 | 3.16% | 49,111 |
| Oct 21, 2025 | 36,000.00 | 38,200.00 | 35,250.00 | 36,350.00 | 36,350.00 | 1.11% | 80,237 |
| Oct 20, 2025 | 35,350.00 | 36,050.00 | 34,150.00 | 35,950.00 | 35,950.00 | -0.14% | 40,722 |
| Oct 17, 2025 | 35,500.00 | 36,750.00 | 34,300.00 | 36,000.00 | 36,000.00 | 2.71% | 96,342 |
| Oct 16, 2025 | 34,300.00 | 36,200.00 | 34,100.00 | 35,050.00 | 35,050.00 | 1.59% | 98,944 |
| Oct 15, 2025 | 33,750.00 | 34,550.00 | 33,050.00 | 34,500.00 | 34,500.00 | 2.83% | 29,919 |
| Oct 14, 2025 | 32,050.00 | 34,150.00 | 32,050.00 | 33,550.00 | 33,550.00 | 4.35% | 41,747 |
| Oct 13, 2025 | 30,750.00 | 32,350.00 | 30,350.00 | 32,150.00 | 32,150.00 | 2.88% | 19,529 |
| Oct 10, 2025 | 31,700.00 | 31,950.00 | 30,800.00 | 31,250.00 | 31,250.00 | -2.04% | 17,301 |
| Oct 2, 2025 | 31,900.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,900.00 | 0.63% | 7,456 |
| Oct 1, 2025 | 32,050.00 | 32,200.00 | 31,650.00 | 31,700.00 | 31,700.00 | -0.16% | 6,507 |
| Sep 30, 2025 | 32,250.00 | 32,800.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.70% | 9,151 |
| Sep 29, 2025 | 32,450.00 | 32,650.00 | 31,900.00 | 32,300.00 | 32,300.00 | -0.62% | 11,481 |
| Sep 26, 2025 | 33,800.00 | 34,000.00 | 32,350.00 | 32,500.00 | 32,500.00 | -4.69% | 25,347 |
| Sep 25, 2025 | 33,000.00 | 34,500.00 | 32,950.00 | 34,100.00 | 34,100.00 | 5.90% | 27,471 |
| Sep 24, 2025 | 34,150.00 | 34,350.00 | 32,050.00 | 32,200.00 | 32,200.00 | -3.74% | 16,709 |
| Sep 23, 2025 | 33,450.00 | 33,600.00 | 32,700.00 | 33,450.00 | 33,450.00 | 1.06% | 16,077 |
| Sep 22, 2025 | 34,200.00 | 34,450.00 | 33,100.00 | 33,100.00 | 33,100.00 | -2.79% | 18,998 |