Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,070.004,100.003,945.004,100.004,100.0025,691
2026-10-164,125.004,220.004,030.004,070.004,070.0071,320
2026-10-154,200.004,200.003,950.004,200.004,200.0022,415
2026-10-144,185.004,390.004,000.004,390.004,390.0072,234
2026-10-134,350.004,350.004,015.004,100.004,100.0073,126
2026-10-124,395.004,485.004,125.004,290.004,290.0042,611
2026-10-084,225.004,395.004,170.004,395.004,395.0047,110
2026-10-074,290.004,310.004,220.004,310.004,310.0013,703
2026-10-064,370.004,445.004,110.004,370.004,370.00131,705
2026-10-024,575.004,575.004,220.004,370.004,370.0048,530
2026-10-014,510.004,510.004,350.004,435.004,435.0025,394
2026-09-304,540.004,540.004,390.004,450.004,450.0016,578
2026-09-294,480.004,540.004,330.004,440.004,440.0013,942
2026-09-284,595.004,595.004,365.004,480.004,480.0032,659
2026-09-234,400.004,690.004,385.004,480.004,480.0020,946
2026-09-224,560.004,585.004,470.004,470.004,470.0038,055
2026-09-214,765.004,765.004,435.004,610.004,610.0035,461
2026-09-184,850.004,850.004,620.004,665.004,665.0030,155
2026-09-174,660.004,695.004,580.004,695.004,695.0018,261
2026-09-164,740.004,740.004,605.004,695.004,695.0025,382
2026-09-154,675.004,745.004,585.004,705.004,705.0017,990
2026-09-144,665.004,745.004,600.004,705.004,705.007,896
2026-09-114,690.004,740.004,620.004,740.004,740.0020,762
2026-09-104,615.004,695.004,535.004,695.004,695.0026,572
2026-09-094,795.004,795.004,615.004,650.004,650.0023,294
2026-09-084,700.004,875.004,665.004,730.004,730.0073,454
2026-09-074,720.004,810.004,655.004,760.004,760.0016,926
2026-09-044,675.004,800.004,610.004,760.004,760.0038,626
2026-09-034,545.004,810.004,425.004,675.004,675.0090,205
2026-09-024,475.004,550.004,415.004,485.004,485.0011,865
2026-09-014,500.004,500.004,445.004,500.004,500.0015,277
2026-08-314,410.004,495.004,360.004,495.004,495.0030,003
2026-08-284,410.004,455.004,380.004,445.004,445.0022,672
2026-08-274,500.004,500.004,355.004,420.004,420.0024,106
2026-08-264,475.004,505.004,395.004,425.004,425.0030,118
2026-08-254,390.004,490.004,260.004,475.004,475.0038,966
2026-08-244,365.004,560.004,320.004,380.004,380.0012,121
2026-08-214,365.004,380.004,265.004,365.004,365.0024,207
2026-08-204,370.004,370.004,195.004,365.004,365.0030,273
2026-08-194,565.004,565.004,180.004,310.004,310.0033,866
2026-08-184,405.004,590.004,265.004,310.004,310.0042,109
2026-08-144,275.004,310.004,225.004,310.004,310.0013,582
2026-08-134,230.004,310.004,180.004,270.004,270.0039,154
2026-08-124,280.004,315.004,220.004,260.004,260.0016,187
2026-08-114,230.004,320.004,210.004,280.004,280.0025,272
2026-08-104,300.004,300.004,145.004,230.004,230.0019,550
2026-08-074,250.004,320.004,135.004,225.004,225.0016,362
2026-08-064,300.004,300.004,200.004,255.004,255.0018,657
2026-08-054,180.004,300.004,155.004,270.004,270.0037,963
2026-08-044,295.004,295.004,080.004,175.004,175.0025,185
2026-08-034,190.004,295.004,100.004,205.004,205.0016,568
2026-07-314,050.004,245.004,010.004,245.004,245.0042,314
2026-07-304,130.004,130.003,900.004,000.004,000.0014,072
2026-07-294,100.004,120.003,665.003,950.003,950.00148,349
2026-07-284,210.004,210.004,010.004,110.004,110.0025,208
2026-07-274,350.004,445.004,210.004,210.004,210.0017,140
2026-07-244,370.004,415.004,275.004,370.004,370.0036,599
2026-07-234,285.004,375.004,220.004,370.004,370.0049,282
2026-07-224,245.004,390.004,135.004,205.004,205.0024,573
2026-07-214,220.004,220.003,955.004,200.004,200.0036,315
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2915.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.