Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,260.002,330.002,235.002,330.002,330.0091,753
2024-01-292,300.002,350.002,210.002,230.002,230.00192,939
2024-01-262,170.002,220.002,150.002,220.002,220.0049,896
2024-01-252,205.002,205.002,160.002,165.002,165.0010,267
2024-01-242,200.002,200.002,165.002,180.002,180.0010,197
2024-01-232,185.002,210.002,150.002,195.002,195.0013,389
2024-01-222,205.002,220.002,160.002,175.002,175.0020,071
2024-01-192,190.002,210.002,180.002,205.002,205.0024,193
2024-01-182,185.002,220.002,155.002,205.002,205.0048,675
2024-01-172,150.002,190.002,110.002,185.002,185.0059,913
2024-01-162,140.002,150.002,125.002,145.002,145.0020,056
2024-01-152,170.002,210.002,130.002,155.002,155.0060,101
2024-01-122,125.002,215.002,120.002,170.002,170.0049,738
2024-01-112,160.002,160.002,100.002,125.002,125.0022,148
2024-01-102,170.002,170.002,125.002,125.002,125.0010,890
2024-01-092,135.002,175.002,130.002,150.002,150.0010,190
2024-01-082,150.002,150.002,105.002,135.002,135.0010,111
2024-01-052,200.002,200.002,120.002,130.002,130.0015,655
2024-01-042,130.002,145.002,125.002,125.002,125.0019,859
2024-01-032,155.002,190.002,110.002,135.002,135.0044,561
2024-01-022,215.002,215.002,155.002,200.002,200.0015,079
2023-12-282,135.002,215.002,125.002,215.002,215.0027,502
2023-12-272,130.002,160.002,110.002,140.002,140.0028,793
2023-12-262,215.002,215.002,130.002,160.002,160.0017,653
2023-12-222,215.002,215.002,140.002,190.002,190.0019,673
2023-12-212,180.002,240.002,160.002,200.002,200.0014,015
2023-12-202,205.002,210.002,170.002,200.002,200.0017,859
2023-12-192,190.002,240.002,175.002,205.002,205.0018,015
2023-12-182,135.002,190.002,115.002,190.002,190.0018,092
2023-12-152,125.002,145.002,090.002,135.002,135.0050,790
2023-12-142,175.002,175.002,130.002,145.002,145.0014,062
2023-12-132,140.002,200.002,125.002,135.002,135.0024,283
2023-12-122,185.002,185.002,145.002,165.002,165.0020,421
2023-12-112,190.002,205.002,160.002,180.002,180.0019,392
2023-12-082,195.002,215.002,175.002,190.002,190.0018,562
2023-12-072,210.002,220.002,180.002,185.002,185.0015,088
2023-12-062,165.002,230.002,155.002,210.002,210.0043,718
2023-12-052,215.002,220.002,140.002,165.002,165.0047,593
2023-12-042,220.002,245.002,200.002,220.002,220.0036,558
2023-12-012,250.002,250.002,190.002,235.002,235.0044,587
2023-11-302,165.002,250.002,140.002,220.002,220.0085,158
2023-11-292,175.002,220.002,160.002,180.002,180.0030,536
2023-11-282,130.002,220.002,125.002,175.002,175.00140,782
2023-11-272,105.002,125.002,090.002,120.002,120.0033,964
2023-11-242,090.002,115.002,085.002,105.002,105.0011,406
2023-11-232,125.002,130.002,085.002,085.002,085.0021,182
2023-11-222,100.002,135.002,080.002,105.002,105.0020,012
2023-11-212,100.002,110.002,080.002,105.002,105.0013,749
2023-11-202,070.002,090.002,065.002,080.002,080.0023,209
2023-11-172,065.002,080.002,045.002,070.002,070.0010,656
2023-11-162,040.002,080.002,040.002,075.002,075.0022,154
2023-11-152,075.002,080.002,045.002,050.002,050.0014,960
2023-11-142,020.002,070.002,015.002,060.002,060.0025,655
2023-11-132,115.002,120.002,030.002,030.002,030.0039,265
2023-11-102,110.002,115.002,080.002,115.002,115.0013,608
2023-11-092,080.002,125.002,080.002,115.002,115.0015,086
2023-11-082,115.002,135.002,105.002,105.002,105.0014,270
2023-11-072,105.002,125.002,090.002,115.002,115.0020,816
2023-11-062,085.002,125.002,085.002,090.002,090.0019,852
2023-11-032,080.002,105.002,045.002,100.002,100.0051,831
← NewerPage 12 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.