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%WTI99.48▲ 2.40%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,465.002,490.002,465.002,480.002,480.0016,431
2023-02-072,465.002,475.002,455.002,455.002,455.008,336
2023-02-062,505.002,510.002,465.002,465.002,465.0029,009
2023-02-032,495.002,520.002,485.002,505.002,505.0014,184
2023-02-022,495.002,520.002,495.002,505.002,505.0019,167
2023-02-012,490.002,510.002,480.002,510.002,510.0016,607
2023-01-312,470.002,485.002,435.002,485.002,485.0021,051
2023-01-302,465.002,485.002,435.002,440.002,440.0024,731
2023-01-272,450.002,480.002,445.002,465.002,465.0017,427
2023-01-262,445.002,460.002,445.002,450.002,450.0024,437
2023-01-252,425.002,445.002,405.002,445.002,445.0042,462
2023-01-202,395.002,415.002,380.002,400.002,400.006,706
2023-01-192,375.002,405.002,375.002,400.002,400.007,832
2023-01-182,380.002,405.002,360.002,400.002,400.0012,091
2023-01-172,420.002,420.002,370.002,380.002,380.0014,589
2023-01-162,385.002,415.002,375.002,415.002,415.0016,251
2023-01-132,420.002,420.002,365.002,385.002,385.0014,739
2023-01-122,390.002,395.002,360.002,385.002,385.0023,632
2023-01-112,390.002,395.002,355.002,385.002,385.0013,507
2023-01-102,390.002,395.002,355.002,380.002,380.0014,453
2023-01-092,375.002,395.002,350.002,390.002,390.009,732
2023-01-062,305.002,360.002,305.002,350.002,350.007,278
2023-01-052,335.002,370.002,305.002,305.002,305.0011,157
2023-01-042,240.002,330.002,240.002,325.002,325.0012,229
2023-01-032,265.002,310.002,220.002,280.002,280.0027,637
2023-01-022,360.002,400.002,290.002,310.002,310.0021,456
2022-12-292,430.002,430.002,355.002,360.002,360.0040,508
2022-12-282,435.002,440.002,420.002,430.002,430.0010,838
2022-12-272,375.002,435.002,355.002,435.002,435.0025,409
2022-12-262,375.002,385.002,340.002,375.002,375.0011,913
2022-12-232,400.002,425.002,335.002,375.002,375.0027,903
2022-12-222,390.002,440.002,390.002,405.002,405.0017,335
2022-12-212,400.002,440.002,395.002,400.002,400.009,107
2022-12-202,425.002,445.002,405.002,405.002,405.0017,190
2022-12-192,470.002,490.002,405.002,435.002,435.0013,761
2022-12-162,520.002,520.002,460.002,500.002,500.0012,310
2022-12-152,475.002,545.002,475.002,515.002,515.0022,169
2022-12-142,490.002,505.002,470.002,500.002,500.0011,436
2022-12-132,495.002,495.002,465.002,490.002,490.0011,484
2022-12-122,500.002,505.002,460.002,495.002,495.0031,423
2022-12-092,415.002,465.002,400.002,465.002,465.0017,668
2022-12-082,430.002,435.002,400.002,415.002,415.0028,160
2022-12-072,440.002,470.002,435.002,440.002,440.0011,936
2022-12-062,480.002,490.002,465.002,475.002,475.0014,425
2022-12-052,505.002,520.002,440.002,480.002,480.0041,960
2022-12-022,495.002,530.002,465.002,520.002,520.0041,013
2022-12-012,480.002,505.002,460.002,495.002,495.0066,548
2022-11-302,435.002,475.002,410.002,465.002,465.0027,776
2022-11-292,385.002,440.002,375.002,410.002,410.0028,689
2022-11-282,440.002,440.002,395.002,395.002,395.0024,124
2022-11-252,455.002,455.002,405.002,420.002,420.0049,851
2022-11-242,410.002,450.002,410.002,420.002,420.0024,037
2022-11-232,370.002,420.002,370.002,410.002,410.0031,050
2022-11-222,360.002,380.002,350.002,370.002,370.0024,962
2022-11-212,410.002,410.002,355.002,375.002,375.0033,368
2022-11-182,430.002,440.002,380.002,410.002,410.0047,983
2022-11-172,450.002,455.002,425.002,430.002,430.0032,592
2022-11-162,460.002,470.002,415.002,455.002,455.0053,573
2022-11-152,420.002,460.002,420.002,460.002,460.0026,007
2022-11-142,435.002,465.002,420.002,420.002,420.0041,975
← NewerPage 16 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.