See inside every stock. Pro
WatchlistPro
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%WTI99.76▲ 2.69%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,015.002,110.002,015.002,080.002,080.0054,525
2023-11-012,010.002,045.002,010.002,030.002,030.0020,853
2023-10-312,060.002,075.002,005.002,025.002,025.0029,947
2023-10-302,020.002,140.001,998.002,060.002,060.0086,678
2023-10-271,990.002,025.001,985.002,020.002,020.0016,008
2023-10-262,025.002,025.001,971.001,990.001,990.0035,148
2023-10-252,050.002,055.002,000.002,035.002,035.0035,770
2023-10-242,070.002,070.001,982.002,030.002,030.0059,374
2023-10-232,055.002,110.001,970.002,025.002,025.0086,762
2023-10-202,055.002,320.002,040.002,065.002,065.00812,178
2023-10-192,105.002,140.002,050.002,060.002,060.00100,964
2023-10-182,040.002,245.002,010.002,140.002,140.00401,804
2023-10-171,994.002,180.001,975.002,045.002,045.00127,671
2023-10-161,952.002,015.001,938.001,994.001,994.0040,165
2023-10-131,973.001,987.001,960.001,976.001,976.0033,148
2023-10-122,010.002,040.001,974.001,976.001,976.0025,064
2023-10-112,000.002,025.001,982.001,995.001,995.0018,315
2023-10-102,005.002,020.001,980.001,996.001,996.0025,656
2023-10-061,984.001,998.001,980.001,998.001,998.006,997
2023-10-051,980.001,989.001,963.001,984.001,984.0036,691
2023-10-042,045.002,045.001,868.001,970.001,970.0095,487
2023-09-272,060.002,060.002,030.002,050.002,050.0011,801
2023-09-262,080.002,080.002,040.002,060.002,060.0011,179
2023-09-252,080.002,085.002,055.002,070.002,070.0029,588
2023-09-222,075.002,080.002,045.002,080.002,080.0023,166
2023-09-212,085.002,105.002,055.002,075.002,075.0019,210
2023-09-202,080.002,120.002,055.002,100.002,100.0046,504
2023-09-192,095.002,105.002,085.002,085.002,085.007,453
2023-09-182,140.002,140.002,095.002,105.002,105.009,688
2023-09-152,075.002,130.002,060.002,120.002,120.0050,174
2023-09-142,075.002,075.002,035.002,060.002,060.0017,967
2023-09-132,075.002,075.002,050.002,055.002,055.0020,749
2023-09-122,085.002,090.002,070.002,090.002,090.0013,866
2023-09-112,090.002,095.002,065.002,085.002,085.0012,930
2023-09-082,120.002,120.002,085.002,085.002,085.0052,086
2023-09-072,115.002,135.002,090.002,135.002,135.0015,990
2023-09-062,110.002,155.002,070.002,140.002,140.0031,390
2023-09-052,105.002,130.002,080.002,130.002,130.0026,304
2023-09-042,100.002,105.002,080.002,105.002,105.0013,200
2023-09-012,100.002,110.002,085.002,100.002,100.0021,882
2023-08-312,075.002,100.002,065.002,095.002,095.0014,873
2023-08-302,070.002,100.002,045.002,085.002,085.0062,116
2023-08-292,050.002,070.002,035.002,045.002,045.0026,535
2023-08-282,035.002,055.002,015.002,025.002,025.0022,083
2023-08-252,010.002,030.002,005.002,015.002,015.0021,589
2023-08-242,005.002,010.001,997.002,010.002,010.0018,559
2023-08-232,010.002,030.002,000.002,000.002,000.0018,597
2023-08-222,055.002,055.002,010.002,010.002,010.0026,103
2023-08-212,025.002,045.002,020.002,040.002,040.0012,214
2023-08-182,045.002,045.002,010.002,025.002,025.0019,870
2023-08-172,095.002,095.002,030.002,045.002,045.0028,061
2023-08-162,115.002,120.002,070.002,100.002,100.0021,450
2023-08-142,105.002,110.002,065.002,110.002,110.0026,804
2023-08-112,080.002,115.002,080.002,100.002,100.0025,044
2023-08-102,085.002,095.002,045.002,075.002,075.0028,852
2023-08-092,090.002,105.002,045.002,100.002,100.0036,134
2023-08-082,115.002,120.002,090.002,110.002,110.0016,233
2023-08-072,100.002,125.002,065.002,095.002,095.0019,693
2023-08-042,090.002,120.002,065.002,100.002,100.0020,325
2023-08-032,095.002,110.002,065.002,090.002,090.0034,250
← NewerPage 13 of 21 · 1,228 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.