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
2024-04-262,105.002,125.002,095.002,105.002,105.007,009
2024-04-252,110.002,120.002,090.002,110.002,110.0012,167
2024-04-242,125.002,125.002,085.002,110.002,110.0013,710
2024-04-232,130.002,130.002,095.002,110.002,110.004,426
2024-04-222,100.002,120.002,085.002,115.002,115.007,400
2024-04-192,060.002,100.002,040.002,100.002,100.0012,850
2024-04-182,050.002,090.002,045.002,075.002,075.0019,710
2024-04-172,035.002,045.002,025.002,025.002,025.0017,063
2024-04-162,060.002,070.002,020.002,035.002,035.0032,850
2024-04-152,125.002,125.002,060.002,060.002,060.0031,329
2024-04-122,145.002,145.002,115.002,125.002,125.007,914
2024-04-112,125.002,140.002,105.002,130.002,130.0010,932
2024-04-092,170.002,170.002,110.002,130.002,130.0021,738
2024-04-082,150.002,160.002,110.002,130.002,130.0017,930
2024-04-052,110.002,160.002,110.002,150.002,150.0024,894
2024-04-042,145.002,160.002,130.002,150.002,150.0018,998
2024-04-032,150.002,150.002,120.002,145.002,145.009,091
2024-04-022,165.002,175.002,140.002,150.002,150.0027,293
2024-04-012,170.002,170.002,135.002,155.002,155.0020,127
2024-03-292,155.002,170.002,115.002,155.002,155.0020,117
2024-03-282,170.002,180.002,140.002,155.002,155.0019,617
2024-03-272,175.002,175.002,145.002,160.002,160.008,890
2024-03-262,140.002,170.002,130.002,160.002,160.0022,446
2024-03-252,175.002,185.002,145.002,155.002,155.009,658
2024-03-222,150.002,185.002,125.002,165.002,165.0033,326
2024-03-212,140.002,160.002,115.002,150.002,150.0022,967
2024-03-202,150.002,160.002,105.002,140.002,140.0021,391
2024-03-192,170.002,170.002,130.002,155.002,155.007,346
2024-03-182,165.002,170.002,135.002,155.002,155.0024,654
2024-03-152,140.002,165.002,100.002,165.002,165.0046,864
2024-03-142,150.002,150.002,125.002,140.002,140.0023,455
2024-03-132,170.002,190.002,140.002,150.002,150.0013,008
2024-03-122,165.002,170.002,140.002,165.002,165.0022,854
2024-03-112,180.002,205.002,155.002,170.002,170.0030,590
2024-03-082,250.002,250.002,170.002,185.002,185.0042,659
2024-03-072,230.002,230.002,155.002,210.002,210.0029,828
2024-03-062,210.002,235.002,170.002,215.002,215.0036,036
2024-03-052,265.002,265.002,200.002,235.002,235.0044,587
2024-03-042,275.002,275.002,245.002,270.002,270.0034,711
2024-02-292,255.002,300.002,240.002,275.002,275.0041,333
2024-02-282,225.002,245.002,190.002,245.002,245.0031,965
2024-02-272,240.002,240.002,200.002,225.002,225.0041,673
2024-02-262,270.002,275.002,215.002,240.002,240.0031,779
2024-02-232,290.002,300.002,220.002,275.002,275.0083,232
2024-02-222,295.002,315.002,245.002,275.002,275.0052,785
2024-02-212,365.002,375.002,275.002,295.002,295.0072,308
2024-02-202,350.002,365.002,325.002,365.002,365.0028,725
2024-02-192,310.002,380.002,305.002,355.002,355.0044,808
2024-02-162,280.002,315.002,275.002,310.002,310.0021,064
2024-02-152,295.002,295.002,260.002,285.002,285.0028,045
2024-02-142,280.002,315.002,250.002,300.002,300.0038,975
2024-02-132,315.002,325.002,215.002,290.002,290.0096,331
2024-02-082,340.002,360.002,295.002,295.002,295.0062,466
2024-02-072,320.002,370.002,310.002,310.002,310.0052,954
2024-02-062,375.002,435.002,315.002,320.002,320.0061,855
2024-02-052,475.002,475.002,380.002,380.002,380.00124,336
2024-02-022,400.002,490.002,340.002,450.002,450.00179,402
2024-02-012,295.002,420.002,260.002,400.002,400.00172,315
2024-01-312,310.002,340.002,260.002,310.002,310.0073,423
2024-01-302,260.002,330.002,235.002,330.002,330.0091,753
← NewerPage 11 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.