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%WTI98.74▲ 1.64%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,860.002,945.002,855.002,925.002,925.0026,563
2022-02-172,945.002,955.002,885.002,885.002,885.0033,835
2022-02-162,875.002,935.002,865.002,915.002,915.0028,407
2022-02-152,810.002,900.002,810.002,845.002,845.0057,594
2022-02-142,950.002,970.002,865.002,925.002,925.00101,568
2022-02-113,015.003,020.002,945.002,970.002,970.0033,691
2022-02-103,045.003,070.003,005.003,015.003,015.0038,196
2022-02-093,005.003,060.002,990.003,025.003,025.0027,489
2022-02-083,005.003,085.002,980.002,985.002,985.0048,536
2022-02-073,025.003,025.002,985.003,000.003,000.0034,703
2022-02-042,925.003,030.002,925.002,995.002,995.0034,534
2022-02-032,925.002,960.002,875.002,925.002,925.0043,315
2022-01-282,725.002,875.002,725.002,870.002,870.0042,071
2022-01-272,860.002,905.002,730.002,755.002,755.0081,353
2022-01-262,820.002,905.002,820.002,860.002,860.0031,642
2022-01-252,965.002,990.002,840.002,850.002,850.00103,702
2022-01-243,050.003,050.002,950.002,965.002,965.0099,146
2022-01-213,080.003,090.003,030.003,070.003,070.0036,687
2022-01-203,060.003,095.003,000.003,080.003,080.0035,377
2022-01-193,055.003,095.003,005.003,015.003,015.0076,449
2022-01-183,080.003,175.003,065.003,075.003,075.00151,149
2022-01-173,140.003,175.003,080.003,080.003,080.0041,350
2022-01-143,170.003,170.003,125.003,140.003,140.0039,130
2022-01-133,195.003,200.003,155.003,165.003,165.0018,812
2022-01-123,145.003,200.003,140.003,165.003,165.0027,500
2022-01-113,220.003,235.003,135.003,135.003,135.0063,398
2022-01-103,260.003,260.003,205.003,220.003,220.0056,648
2022-01-073,170.003,295.003,135.003,260.003,260.0070,600
2022-01-063,245.003,245.003,155.003,160.003,160.0086,400
2022-01-053,205.003,300.003,190.003,260.003,260.00125,024
2022-01-043,180.003,230.003,160.003,205.003,205.0078,129
2022-01-033,140.003,180.003,140.003,175.003,175.0035,908
2021-12-303,140.003,160.003,130.003,140.003,140.0046,041
2021-12-293,190.003,190.003,115.003,135.003,135.0074,412
2021-12-283,180.003,200.003,140.003,140.003,125.0045,919
2021-12-273,170.003,250.003,155.003,170.003,154.8680,423
2021-12-243,200.003,250.003,090.003,170.003,154.86217,388
2021-12-233,190.003,380.003,160.003,165.003,149.88524,472
2021-12-223,045.003,300.003,045.003,140.003,125.00213,292
2021-12-213,100.003,110.003,025.003,040.003,025.4847,679
2021-12-203,140.003,150.003,080.003,110.003,095.1437,773
2021-12-173,070.003,155.003,050.003,140.003,125.0085,930
2021-12-163,045.003,095.003,040.003,070.003,055.3333,577
2021-12-153,050.003,095.003,015.003,050.003,035.4323,350
2021-12-143,095.003,120.003,030.003,050.003,035.4337,081
2021-12-133,080.003,150.003,080.003,100.003,085.1936,975
2021-12-103,095.003,120.003,070.003,090.003,075.2419,876
2021-12-093,160.003,160.003,085.003,095.003,080.2231,759
2021-12-083,160.003,160.003,075.003,100.003,085.1943,783
2021-12-073,160.003,160.003,100.003,105.003,090.1737,229
2021-12-063,110.003,160.003,075.003,130.003,115.0576,766
2021-12-032,990.003,205.002,990.003,125.003,110.07117,514
2021-12-022,900.003,025.002,900.003,005.002,990.6444,640
2021-12-012,810.002,985.002,785.002,960.002,945.8695,681
2021-11-302,940.003,005.002,815.002,830.002,816.48142,508
2021-11-292,870.003,045.002,870.002,940.002,925.96104,706
2021-11-263,140.003,140.002,970.003,010.002,995.62178,504
2021-11-253,105.003,150.003,085.003,130.003,115.0563,273
2021-11-243,100.003,180.003,075.003,100.003,085.1986,706
2021-11-233,135.003,190.003,110.003,120.003,105.1057,639
← NewerPage 20 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.