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%WTI99.19▲ 2.10%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,470.002,480.002,415.002,440.002,440.0044,462
2022-11-102,415.002,415.002,385.002,415.002,415.0017,895
2022-11-092,425.002,425.002,395.002,410.002,410.0021,910
2022-11-082,375.002,405.002,375.002,395.002,395.0025,129
2022-11-072,350.002,425.002,350.002,375.002,375.0012,663
2022-11-042,345.002,360.002,315.002,350.002,350.0034,557
2022-11-032,345.002,360.002,335.002,350.002,350.0029,473
2022-11-022,370.002,400.002,360.002,360.002,360.0030,372
2022-11-012,375.002,410.002,355.002,400.002,400.0015,607
2022-10-312,420.002,420.002,345.002,400.002,400.0020,013
2022-10-282,380.002,390.002,330.002,390.002,390.008,594
2022-10-272,320.002,410.002,320.002,380.002,380.005,930
2022-10-262,395.002,415.002,320.002,350.002,350.0019,949
2022-10-252,405.002,410.002,370.002,395.002,395.0016,270
2022-10-242,385.002,450.002,380.002,385.002,385.005,531
2022-10-212,385.002,400.002,360.002,385.002,385.0012,813
2022-10-202,445.002,445.002,365.002,385.002,385.0012,095
2022-10-192,440.002,455.002,385.002,390.002,390.0014,410
2022-10-182,400.002,435.002,395.002,410.002,410.0011,975
2022-10-172,280.002,405.002,250.002,395.002,395.0016,406
2022-10-142,240.002,320.002,240.002,305.002,305.0013,191
2022-10-132,335.002,335.002,225.002,235.002,235.0037,672
2022-10-122,340.002,355.002,305.002,335.002,335.0011,961
2022-10-112,375.002,430.002,320.002,360.002,360.0032,769
2022-10-072,435.002,440.002,390.002,440.002,440.0013,266
2022-10-062,370.002,460.002,360.002,460.002,460.0018,107
2022-10-052,400.002,410.002,310.002,380.002,380.0024,450
2022-10-042,340.002,380.002,275.002,380.002,380.0021,337
2022-09-302,235.002,260.002,160.002,260.002,260.0054,151
2022-09-292,265.002,315.002,250.002,250.002,250.0032,441
2022-09-282,325.002,390.002,240.002,250.002,250.0054,503
2022-09-272,315.002,375.002,295.002,375.002,375.0053,767
2022-09-262,550.002,570.002,340.002,370.002,370.00106,637
2022-09-232,600.002,600.002,540.002,575.002,575.0026,274
2022-09-222,585.002,605.002,530.002,600.002,600.0053,421
2022-09-212,610.002,630.002,550.002,620.002,620.0037,531
2022-09-202,590.002,615.002,580.002,615.002,615.0018,032
2022-09-192,620.002,620.002,550.002,600.002,600.0059,905
2022-09-162,615.002,620.002,590.002,620.002,620.0021,815
2022-09-152,600.002,635.002,595.002,620.002,620.0018,167
2022-09-142,570.002,595.002,550.002,595.002,595.0017,136
2022-09-132,605.002,625.002,570.002,615.002,615.0033,554
2022-09-082,515.002,590.002,500.002,580.002,580.0035,190
2022-09-072,535.002,545.002,485.002,535.002,535.0036,377
2022-09-062,515.002,550.002,490.002,520.002,520.0029,481
2022-09-052,510.002,530.002,480.002,500.002,500.0048,074
2022-09-022,505.002,540.002,500.002,540.002,540.0028,344
2022-09-012,540.002,550.002,500.002,500.002,500.0044,506
2022-08-312,520.002,610.002,515.002,575.002,575.0043,400
2022-08-302,520.002,560.002,510.002,560.002,560.0024,588
2022-08-292,595.002,595.002,520.002,520.002,520.0037,423
2022-08-262,655.002,655.002,615.002,640.002,640.0027,184
2022-08-252,615.002,635.002,605.002,630.002,630.0021,222
2022-08-242,620.002,625.002,575.002,615.002,615.008,241
2022-08-232,685.002,685.002,590.002,590.002,590.0021,252
2022-08-222,705.002,725.002,640.002,640.002,640.0039,570
2022-08-192,745.002,745.002,695.002,740.002,740.0033,621
2022-08-182,650.002,700.002,610.002,695.002,695.0045,738
2022-08-172,740.002,740.002,635.002,665.002,665.0041,542
2022-08-162,705.002,715.002,670.002,695.002,695.0025,816
← NewerPage 17 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.