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%WTI99.67▲ 2.59%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-223,155.003,170.003,115.003,130.003,115.0588,935
2021-11-193,130.003,175.003,070.003,155.003,139.93115,181
2021-11-183,185.003,185.003,065.003,125.003,110.07164,685
2021-11-173,345.003,350.003,175.003,190.003,174.76170,819
2021-11-163,340.003,340.003,270.003,270.003,254.38102,632
2021-11-153,340.003,360.003,270.003,340.003,324.04118,997
2021-11-123,280.003,365.003,265.003,330.003,314.0992,475
2021-11-113,330.003,410.003,255.003,265.003,249.40282,124
2021-11-103,680.003,680.003,355.003,380.003,363.85629,608
2021-11-093,690.003,750.003,605.003,635.003,617.64400,924
2021-11-083,615.003,790.003,590.003,735.003,717.16765,425
2021-11-053,535.003,765.003,505.003,610.003,592.751,213,885
2021-11-043,575.003,740.003,480.003,550.003,533.04421,700
2021-11-033,590.003,810.003,550.003,575.003,557.921,818,725
2021-11-023,415.003,560.003,415.003,535.003,518.11248,207
2021-11-013,505.003,605.003,435.003,445.003,428.54301,828
2021-10-293,440.003,565.003,410.003,525.003,508.16400,765
2021-10-283,540.003,560.003,415.003,440.003,423.57387,128
2021-10-273,400.003,860.003,390.003,535.003,518.113,002,726
2021-10-263,320.003,770.003,310.003,355.003,338.972,661,095
2021-10-253,225.003,315.003,190.003,305.003,289.21107,940
2021-10-223,310.003,320.003,235.003,235.003,219.55162,956
2021-10-213,380.003,385.003,305.003,310.003,294.19154,434
← NewerPage 21 of 21 · 1,223 trading days

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.