Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-214,220.004,220.003,955.004,200.004,200.0036,315
2026-07-204,040.004,285.003,965.004,110.004,110.0051,910
2026-07-164,215.004,240.004,075.004,205.004,205.0021,432
2026-07-154,190.004,420.004,130.004,210.004,210.0042,158
2026-07-144,065.004,175.003,990.004,145.004,145.0050,818
2026-07-134,315.004,380.004,025.004,150.004,150.0064,432
2026-07-104,495.004,495.004,095.004,315.004,315.00107,049
2026-07-094,245.004,270.004,130.004,180.004,180.0025,230
2026-07-084,340.004,380.004,175.004,230.004,230.0045,495
2026-07-074,300.004,350.004,200.004,340.004,340.0053,540
2026-07-064,275.004,380.004,040.004,300.004,300.0065,889
2026-07-034,225.004,520.004,065.004,210.004,210.0092,429
2026-07-024,255.004,515.004,085.004,315.004,315.0050,063
2026-07-014,260.004,300.004,065.004,255.004,255.0035,412
2026-06-304,250.004,295.004,000.004,140.004,140.0058,174
2026-06-293,770.004,120.003,765.004,105.004,105.0056,338
2026-06-263,980.003,980.003,710.003,905.003,905.00133,689
2026-06-253,940.004,125.003,805.003,905.003,905.00119,677
2026-06-244,000.004,400.003,890.003,950.003,950.0042,484
2026-06-234,260.004,405.003,905.004,040.004,040.00118,647
2026-06-224,425.004,485.004,225.004,260.004,260.0047,909
2026-06-194,690.004,690.004,280.004,380.004,380.0089,141
2026-06-184,670.004,715.004,520.004,655.004,655.0080,463
2026-06-174,655.004,740.004,550.004,715.004,715.0078,440
2026-06-164,665.004,665.004,495.004,635.004,635.0043,432
2026-06-154,660.004,680.004,520.004,615.004,615.0049,122
2026-06-124,500.004,695.004,480.004,635.004,635.0066,890
2026-06-114,345.004,580.004,210.004,500.004,500.0060,039
2026-06-104,500.004,500.004,230.004,345.004,345.0068,976
2026-06-094,145.004,480.004,145.004,330.004,330.00161,574
2026-06-084,205.004,395.004,135.004,175.004,175.00259,866
2026-06-054,780.004,780.004,520.004,535.004,535.00134,602
2026-06-044,575.004,985.004,430.004,780.004,780.00278,437
2026-06-024,795.004,825.004,595.004,625.004,625.00296,030
2026-06-015,000.005,220.004,790.004,845.004,845.00576,588
2026-05-295,650.005,790.004,850.005,000.005,000.001,880,530
2026-05-284,760.005,980.004,580.005,980.005,980.003,773,052
2026-05-274,515.004,620.004,235.004,605.004,605.0090,586
2026-05-264,605.004,615.004,460.004,520.004,520.0062,602
2026-05-224,580.004,680.004,510.004,605.004,605.0036,059
2026-05-214,590.004,695.004,490.004,530.004,530.0089,469
2026-05-204,695.004,700.004,485.004,585.004,585.0067,917
2026-05-194,785.004,785.004,610.004,695.004,695.0066,063
2026-05-184,705.004,840.004,515.004,785.004,785.0045,893
2026-05-154,830.004,895.004,740.004,770.004,770.0078,172
2026-05-144,900.004,980.004,685.004,865.004,865.0049,047
2026-05-134,800.004,920.004,715.004,865.004,865.0070,739
2026-05-125,030.005,060.004,680.004,815.004,815.00223,047
2026-05-114,665.004,990.004,580.004,965.004,965.00317,773
2026-05-084,615.004,665.004,510.004,640.004,640.0092,054
2026-05-074,480.004,610.004,365.004,605.004,605.00183,468
2026-05-064,460.004,625.004,355.004,475.004,475.00218,237
2026-05-044,595.004,675.004,180.004,445.004,445.00357,987
2026-04-304,550.004,550.004,435.004,435.004,435.0099,496
2026-04-294,345.004,515.004,340.004,460.004,460.00120,310
2026-04-284,450.004,510.004,280.004,345.004,345.00100,625
2026-04-274,110.004,480.004,110.004,450.004,450.00203,818
2026-04-244,085.004,135.003,995.004,135.004,135.0055,361
2026-04-234,025.004,145.003,990.004,045.004,045.0042,636
2026-04-224,075.004,125.003,955.004,095.004,095.0041,138
← NewerPage 2 of 3 · 122 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.