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%WTI99.22▲ 2.13%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,700.002,745.002,675.002,700.002,700.0053,132
2022-08-112,690.002,720.002,675.002,700.002,700.0058,163
2022-08-102,630.002,680.002,590.002,670.002,670.0055,234
2022-08-092,605.002,635.002,600.002,620.002,620.0030,108
2022-08-082,650.002,650.002,600.002,620.002,620.0026,752
2022-08-052,630.002,665.002,620.002,650.002,650.0025,208
2022-08-042,625.002,635.002,605.002,630.002,630.0027,271
2022-08-032,600.002,625.002,590.002,620.002,620.0012,396
2022-08-022,605.002,625.002,575.002,600.002,600.0049,410
2022-08-012,605.002,630.002,585.002,620.002,620.0055,080
2022-07-292,575.002,645.002,565.002,615.002,615.0054,081
2022-07-282,590.002,590.002,560.002,565.002,565.0023,393
2022-07-272,560.002,575.002,530.002,575.002,575.0024,881
2022-07-262,550.002,565.002,535.002,550.002,550.0016,716
2022-07-252,545.002,575.002,515.002,550.002,550.0034,543
2022-07-222,610.002,620.002,550.002,555.002,555.0039,166
2022-07-212,590.002,610.002,565.002,595.002,595.0032,090
2022-07-202,570.002,615.002,570.002,590.002,590.0045,241
2022-07-192,525.002,580.002,525.002,565.002,565.0033,397
2022-07-182,505.002,565.002,500.002,550.002,550.0037,488
2022-07-152,545.002,570.002,450.002,490.002,490.0034,069
2022-07-142,515.002,540.002,450.002,525.002,525.0032,420
2022-07-132,480.002,520.002,425.002,515.002,515.0044,110
2022-07-122,550.002,550.002,435.002,465.002,465.0064,214
2022-07-112,565.002,585.002,535.002,535.002,535.0038,942
2022-07-082,595.002,605.002,555.002,555.002,555.0027,440
2022-07-072,505.002,585.002,505.002,565.002,565.0067,670
2022-07-062,600.002,600.002,495.002,500.002,500.0079,384
2022-07-052,510.002,600.002,495.002,575.002,575.0052,729
2022-07-042,540.002,650.002,445.002,490.002,490.0096,811
2022-07-012,555.002,620.002,480.002,515.002,515.0098,826
2022-06-302,645.002,655.002,550.002,550.002,550.0062,690
2022-06-292,715.002,715.002,630.002,655.002,655.0082,714
2022-06-282,570.002,820.002,540.002,715.002,715.00290,142
2022-06-272,570.002,780.002,530.002,580.002,580.00236,375
2022-06-242,300.002,480.002,300.002,470.002,470.0096,848
2022-06-232,470.002,525.002,305.002,330.002,330.00147,779
2022-06-222,665.002,715.002,450.002,450.002,450.00174,231
2022-06-212,800.003,070.002,630.002,655.002,655.00466,878
2022-06-202,685.002,745.002,510.002,555.002,555.0087,020
2022-06-172,605.002,690.002,555.002,680.002,680.0069,133
2022-06-162,665.002,785.002,655.002,655.002,655.0067,178
2022-06-152,725.002,785.002,615.002,655.002,655.00100,287
2022-06-142,830.002,850.002,690.002,745.002,745.00107,001
2022-06-133,005.003,010.002,815.002,820.002,820.0097,824
2022-06-103,005.003,050.003,000.003,005.003,005.0037,906
2022-06-093,105.003,105.003,010.003,030.003,030.0042,574
2022-06-083,090.003,110.003,065.003,070.003,070.0022,064
2022-06-073,100.003,150.003,080.003,085.003,085.0058,705
2022-06-033,075.003,100.003,065.003,075.003,075.0035,715
2022-06-023,055.003,190.003,015.003,070.003,070.0060,777
2022-05-313,065.003,080.003,050.003,055.003,055.0064,557
2022-05-303,065.003,095.003,015.003,080.003,080.0074,052
2022-05-273,035.003,080.003,010.003,015.003,015.0026,845
2022-05-263,010.003,050.002,975.003,005.003,005.0037,603
2022-05-253,010.003,030.002,995.002,995.002,995.0038,920
2022-05-243,080.003,100.002,990.003,010.003,010.00110,513
2022-05-233,110.003,110.003,060.003,075.003,075.0052,290
2022-05-203,080.003,150.003,075.003,110.003,110.0050,160
2022-05-193,100.003,110.003,060.003,075.003,075.0063,990
← NewerPage 18 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.