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%WTI99.64▲ 2.56%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,545.002,585.002,525.002,545.002,545.0053,240
2023-05-042,500.002,560.002,480.002,545.002,545.0054,484
2023-05-032,515.002,530.002,465.002,515.002,515.0048,016
2023-05-022,475.002,540.002,430.002,535.002,535.0079,543
2023-04-282,540.002,555.002,470.002,470.002,470.0048,991
2023-04-272,500.002,565.002,440.002,540.002,540.0086,167
2023-04-262,490.002,590.002,450.002,490.002,490.00147,032
2023-04-252,485.002,495.002,425.002,430.002,430.0064,387
2023-04-242,610.002,660.002,480.002,490.002,490.00298,917
2023-04-212,415.002,600.002,385.002,600.002,600.00407,417
2023-04-202,440.002,465.002,415.002,450.002,450.0031,442
2023-04-192,440.002,470.002,435.002,465.002,465.0017,374
2023-04-182,470.002,475.002,435.002,435.002,435.0071,843
2023-04-172,475.002,490.002,445.002,475.002,475.0033,111
2023-04-142,480.002,485.002,455.002,475.002,475.0026,602
2023-04-132,445.002,475.002,430.002,460.002,460.0032,037
2023-04-122,410.002,455.002,410.002,445.002,445.0022,055
2023-04-112,430.002,440.002,405.002,435.002,435.0030,443
2023-04-102,435.002,450.002,420.002,440.002,440.0010,744
2023-04-072,440.002,445.002,420.002,435.002,435.0026,899
2023-04-062,440.002,440.002,420.002,425.002,425.0022,718
2023-04-052,450.002,460.002,425.002,440.002,440.0026,581
2023-04-042,450.002,465.002,435.002,460.002,460.0011,383
2023-04-032,450.002,475.002,425.002,440.002,440.0026,107
2023-03-312,460.002,470.002,425.002,450.002,450.0028,201
2023-03-302,445.002,445.002,420.002,440.002,440.009,814
2023-03-292,420.002,455.002,395.002,420.002,420.0015,306
2023-03-282,395.002,420.002,365.002,420.002,420.0010,286
2023-03-272,425.002,425.002,350.002,385.002,385.0012,647
2023-03-242,360.002,375.002,345.002,375.002,375.0010,471
2023-03-232,385.002,395.002,365.002,365.002,365.006,153
2023-03-222,375.002,420.002,360.002,410.002,410.0030,820
2023-03-212,360.002,390.002,350.002,370.002,370.0018,486
2023-03-202,350.002,400.002,350.002,370.002,370.0021,645
2023-03-172,335.002,375.002,335.002,350.002,350.0011,751
2023-03-162,340.002,365.002,315.002,330.002,330.0014,441
2023-03-152,335.002,365.002,325.002,340.002,340.0018,338
2023-03-142,385.002,385.002,310.002,315.002,315.0049,955
2023-03-132,350.002,405.002,325.002,405.002,405.0042,528
2023-03-102,455.002,460.002,380.002,380.002,380.0036,774
2023-03-092,450.002,470.002,435.002,455.002,455.0016,704
2023-03-082,475.002,480.002,400.002,440.002,440.0042,150
2023-03-072,465.002,485.002,455.002,475.002,475.0010,313
2023-03-062,495.002,495.002,430.002,450.002,450.0030,402
2023-03-032,410.002,490.002,410.002,465.002,465.0037,024
2023-03-022,380.002,445.002,380.002,395.002,395.0019,110
2023-02-282,350.002,400.002,350.002,375.002,375.0020,571
2023-02-272,390.002,390.002,330.002,350.002,350.0042,086
2023-02-242,445.002,445.002,395.002,395.002,395.0031,904
2023-02-232,425.002,445.002,400.002,445.002,445.0057,188
2023-02-222,480.002,480.002,440.002,445.002,445.0021,738
2023-02-212,490.002,500.002,465.002,485.002,485.008,712
2023-02-202,440.002,470.002,420.002,465.002,465.0022,647
2023-02-172,420.002,460.002,400.002,440.002,440.0019,837
2023-02-162,400.002,425.002,400.002,420.002,420.0016,954
2023-02-152,480.002,480.002,400.002,400.002,400.0030,494
2023-02-142,445.002,475.002,445.002,465.002,465.0020,120
2023-02-132,480.002,510.002,435.002,445.002,445.0023,036
2023-02-102,480.002,490.002,435.002,475.002,475.0024,677
2023-02-092,480.002,490.002,465.002,480.002,480.007,241
← NewerPage 15 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.