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%WTI98.53▲ 1.42%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,130.002,140.002,080.002,100.002,100.0044,344
2023-08-012,090.002,140.002,085.002,135.002,135.0028,129
2023-07-312,105.002,130.002,085.002,085.002,085.0043,342
2023-07-282,065.002,135.002,045.002,105.002,105.0047,538
2023-07-271,980.002,065.001,980.002,065.002,065.0032,978
2023-07-262,065.002,065.001,949.002,000.002,000.0061,529
2023-07-252,125.002,125.002,065.002,065.002,065.0039,734
2023-07-242,180.002,180.002,095.002,125.002,125.0048,422
2023-07-212,240.002,270.002,165.002,165.002,165.0073,113
2023-07-202,255.002,255.002,220.002,250.002,250.0028,526
2023-07-192,280.002,295.002,250.002,255.002,255.0021,649
2023-07-182,360.002,360.002,275.002,275.002,275.0035,918
2023-07-172,330.002,335.002,315.002,330.002,330.0018,237
2023-07-142,345.002,345.002,315.002,330.002,330.0021,464
2023-07-132,355.002,365.002,330.002,340.002,340.0013,902
2023-07-122,325.002,375.002,320.002,370.002,370.0014,422
2023-07-112,325.002,360.002,320.002,325.002,325.005,534
2023-07-102,330.002,340.002,300.002,335.002,335.0024,988
2023-07-072,325.002,350.002,295.002,340.002,340.0016,187
2023-07-062,360.002,400.002,320.002,325.002,325.0026,892
2023-07-052,385.002,390.002,360.002,360.002,360.0027,325
2023-07-042,400.002,400.002,375.002,385.002,385.0024,459
2023-07-032,370.002,405.002,370.002,405.002,405.0029,057
2023-06-302,395.002,395.002,370.002,370.002,370.0016,450
2023-06-292,410.002,430.002,365.002,370.002,370.0056,298
2023-06-282,405.002,435.002,405.002,410.002,410.0027,193
2023-06-272,410.002,410.002,395.002,410.002,410.0025,613
2023-06-262,420.002,440.002,395.002,410.002,410.0037,409
2023-06-232,465.002,465.002,420.002,420.002,420.0028,270
2023-06-222,465.002,505.002,445.002,465.002,465.0014,025
2023-06-212,500.002,505.002,460.002,465.002,465.0015,817
2023-06-202,490.002,505.002,455.002,490.002,490.0053,566
2023-06-192,420.002,475.002,420.002,475.002,475.0026,555
2023-06-162,410.002,440.002,410.002,420.002,420.0028,273
2023-06-152,450.002,450.002,410.002,410.002,410.0026,646
2023-06-142,450.002,475.002,420.002,420.002,420.0048,668
2023-06-132,445.002,470.002,425.002,450.002,450.0058,107
2023-06-122,475.002,500.002,470.002,475.002,475.0013,129
2023-06-092,460.002,490.002,450.002,475.002,475.0030,914
2023-06-082,460.002,485.002,435.002,465.002,465.0032,290
2023-06-072,460.002,480.002,450.002,460.002,460.0026,824
2023-06-052,440.002,465.002,440.002,460.002,460.0028,374
2023-06-022,450.002,450.002,425.002,440.002,440.0059,024
2023-06-012,435.002,465.002,420.002,460.002,460.0058,655
2023-05-312,455.002,490.002,440.002,440.002,440.0048,234
2023-05-302,485.002,490.002,470.002,470.002,470.0026,764
2023-05-262,520.002,545.002,465.002,475.002,475.0044,475
2023-05-252,560.002,580.002,525.002,525.002,525.0045,355
2023-05-242,515.002,600.002,510.002,560.002,560.0061,228
2023-05-232,530.002,545.002,510.002,510.002,510.0038,196
2023-05-222,525.002,555.002,515.002,530.002,530.0028,760
2023-05-192,520.002,620.002,495.002,525.002,525.00103,548
2023-05-182,525.002,550.002,505.002,525.002,525.0028,306
2023-05-172,515.002,535.002,495.002,525.002,525.0038,814
2023-05-162,465.002,530.002,465.002,515.002,515.0028,327
2023-05-152,475.002,475.002,450.002,465.002,465.0022,918
2023-05-122,495.002,520.002,460.002,475.002,475.0027,734
2023-05-112,505.002,545.002,495.002,495.002,495.0041,096
2023-05-102,515.002,555.002,490.002,505.002,505.0049,171
2023-05-092,545.002,565.002,500.002,520.002,520.0025,180
← NewerPage 14 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.