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%WTI98.37▲ 1.26%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,240.003,240.003,135.003,155.003,155.00110,285
2022-05-173,205.003,230.003,170.003,200.003,200.0058,277
2022-05-163,180.003,235.003,155.003,205.003,205.0049,109
2022-05-133,110.003,165.003,080.003,140.003,140.0087,523
2022-05-123,180.003,240.003,065.003,110.003,110.0089,403
2022-05-113,140.003,255.003,075.003,230.003,230.00123,774
2022-05-103,120.003,145.003,045.003,145.003,145.00135,529
2022-05-093,305.003,310.003,170.003,210.003,210.00150,502
2022-05-063,370.003,400.003,315.003,325.003,325.00120,379
2022-05-043,460.003,475.003,385.003,430.003,430.00144,116
2022-05-033,495.003,495.003,430.003,475.003,475.00127,203
2022-05-023,445.003,490.003,405.003,445.003,445.00181,863
2022-04-293,410.003,570.003,365.003,480.003,480.00584,804
2022-04-283,505.003,600.003,410.003,410.003,410.00531,423
2022-04-273,260.003,585.003,235.003,510.003,510.001,662,432
2022-04-263,285.003,335.003,245.003,320.003,320.00127,901
2022-04-253,340.003,350.003,245.003,260.003,260.00217,652
2022-04-223,395.003,420.003,315.003,390.003,390.00128,543
2022-04-213,350.003,440.003,335.003,410.003,410.00144,501
2022-04-203,405.003,420.003,325.003,350.003,350.00280,321
2022-04-193,460.003,480.003,360.003,430.003,430.00224,160
2022-04-183,410.003,475.003,380.003,460.003,460.00419,214
2022-04-153,405.003,435.003,360.003,410.003,410.00283,181
2022-04-143,390.003,725.003,380.003,435.003,435.003,256,129
2022-04-133,250.003,435.003,215.003,370.003,370.00532,577
2022-04-123,185.003,250.003,145.003,245.003,245.0081,815
2022-04-113,205.003,255.003,180.003,215.003,215.0086,353
2022-04-083,155.003,220.003,155.003,205.003,205.0038,165
2022-04-073,225.003,225.003,150.003,155.003,155.0090,445
2022-04-063,235.003,265.003,210.003,225.003,225.0066,510
2022-04-053,230.003,270.003,190.003,240.003,240.0080,643
2022-04-043,175.003,295.003,175.003,225.003,225.0092,074
2022-04-013,220.003,225.003,180.003,190.003,190.0056,078
2022-03-313,215.003,255.003,195.003,220.003,220.0076,241
2022-03-303,205.003,310.003,165.003,225.003,225.00419,254
2022-03-293,220.003,225.003,180.003,205.003,205.0058,924
2022-03-283,225.003,245.003,180.003,220.003,220.00101,448
2022-03-253,210.003,245.003,190.003,225.003,225.00123,742
2022-03-243,245.003,245.003,160.003,190.003,190.00189,745
2022-03-233,090.003,480.003,075.003,245.003,245.001,442,216
2022-03-223,065.003,110.003,065.003,070.003,070.0052,187
2022-03-213,055.003,085.003,045.003,065.003,065.0058,936
2022-03-183,085.003,085.003,010.003,050.003,050.0093,211
2022-03-173,055.003,055.003,015.003,020.003,020.0071,196
2022-03-163,025.003,095.002,980.003,025.003,025.00159,349
2022-03-152,975.003,000.002,960.002,990.002,990.0024,835
2022-03-142,990.003,010.002,950.002,980.002,980.0035,618
2022-03-112,970.003,010.002,960.002,990.002,990.0033,633
2022-03-102,960.002,980.002,935.002,975.002,975.0034,368
2022-03-082,980.002,990.002,930.002,945.002,945.0037,351
2022-03-073,080.003,175.002,995.003,015.003,015.0052,547
2022-03-043,070.003,130.003,020.003,070.003,070.0066,008
2022-03-033,060.003,070.003,005.003,055.003,055.0058,975
2022-03-023,020.003,050.002,990.003,030.003,030.0042,146
2022-02-283,000.003,050.002,990.003,020.003,020.0050,503
2022-02-253,050.003,065.002,955.003,020.003,020.00237,245
2022-02-243,025.003,185.002,885.003,120.003,120.00433,384
2022-02-232,855.003,140.002,855.003,000.003,000.00305,597
2022-02-222,875.002,970.002,860.002,870.002,870.0067,924
2022-02-212,895.002,940.002,850.002,905.002,905.0026,153
← NewerPage 19 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.