Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,045.002,045.002,000.002,015.002,015.0030,701
2024-07-242,050.002,080.002,035.002,050.002,050.007,362
2024-07-232,045.002,080.002,045.002,050.002,050.0010,463
2024-07-222,085.002,085.002,050.002,050.002,050.005,336
2024-07-192,090.002,105.002,060.002,085.002,085.007,413
2024-07-182,095.002,100.002,045.002,090.002,090.007,360
2024-07-172,065.002,105.002,065.002,100.002,100.0011,352
2024-07-162,045.002,080.002,045.002,080.002,080.008,760
2024-07-152,075.002,075.002,040.002,055.002,055.0010,236
2024-07-122,050.002,085.002,050.002,050.002,050.0034,193
2024-07-112,125.002,125.002,050.002,050.002,050.0028,773
2024-07-102,095.002,100.002,060.002,075.002,075.005,573
2024-07-092,075.002,125.002,060.002,095.002,095.006,144
2024-07-082,045.002,080.002,045.002,075.002,075.006,279
2024-07-052,075.002,080.002,040.002,065.002,065.0025,216
2024-07-042,145.002,145.002,060.002,080.002,080.0041,134
2024-07-032,160.002,180.002,120.002,120.002,120.0036,114
2024-07-022,160.002,180.002,140.002,165.002,165.0015,409
2024-07-012,200.002,200.002,155.002,160.002,160.0027,736
2024-06-282,215.002,215.002,170.002,215.002,215.0017,962
2024-06-272,225.002,240.002,185.002,215.002,215.0012,083
2024-06-262,200.002,230.002,180.002,225.002,225.005,077
2024-06-252,200.002,210.002,180.002,210.002,210.005,128
2024-06-242,200.002,240.002,195.002,200.002,200.0010,742
2024-06-212,235.002,250.002,225.002,240.002,240.0014,025
2024-06-202,220.002,280.002,200.002,255.002,255.0054,826
2024-06-192,165.002,205.002,165.002,205.002,205.0020,909
2024-06-182,200.002,200.002,130.002,190.002,190.0015,908
2024-06-172,240.002,240.002,175.002,200.002,200.008,702
2024-06-142,190.002,215.002,175.002,200.002,200.009,060
2024-06-132,185.002,200.002,165.002,200.002,200.0019,478
2024-06-122,185.002,185.002,155.002,185.002,185.0012,280
2024-06-112,230.002,240.002,165.002,185.002,185.0050,969
2024-06-102,230.002,230.002,190.002,230.002,230.0019,518
2024-06-072,170.002,230.002,135.002,230.002,230.0042,778
2024-06-052,190.002,195.002,165.002,190.002,190.004,093
2024-06-042,140.002,200.002,130.002,180.002,180.0020,596
2024-06-032,120.002,160.002,120.002,140.002,140.0010,620
2024-05-312,150.002,160.002,115.002,145.002,145.008,814
2024-05-302,110.002,145.002,110.002,145.002,145.004,792
2024-05-292,150.002,150.002,115.002,125.002,125.0015,572
2024-05-282,190.002,190.002,135.002,150.002,150.0013,914
2024-05-272,150.002,170.002,130.002,165.002,165.0019,247
2024-05-242,160.002,160.002,135.002,150.002,150.009,823
2024-05-232,165.002,175.002,155.002,160.002,160.004,110
2024-05-222,185.002,190.002,150.002,175.002,175.0019,698
2024-05-212,190.002,190.002,170.002,185.002,185.006,417
2024-05-202,150.002,190.002,140.002,190.002,190.0048,084
2024-05-172,130.002,160.002,110.002,150.002,150.0039,837
2024-05-162,140.002,140.002,115.002,125.002,125.0019,332
2024-05-142,135.002,135.002,110.002,125.002,125.0016,682
2024-05-132,130.002,140.002,105.002,130.002,130.0047,867
2024-05-102,130.002,145.002,110.002,130.002,130.0015,849
2024-05-092,120.002,145.002,100.002,130.002,130.0020,640
2024-05-082,115.002,145.002,100.002,140.002,140.0021,905
2024-05-072,110.002,130.002,100.002,115.002,115.0024,858
2024-05-032,105.002,130.002,090.002,110.002,110.0018,029
2024-05-022,105.002,120.002,095.002,110.002,110.002,034
2024-04-302,125.002,125.002,100.002,105.002,105.0023,945
2024-04-292,105.002,120.002,040.002,110.002,110.0022,456
← NewerPage 10 of 21 · 1,223 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.