Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-204,085.004,195.004,075.004,100.004,100.0035,397
2026-04-174,050.004,085.004,005.004,085.004,085.0031,011
2026-04-164,125.004,125.003,975.004,050.004,050.0045,503
2026-04-154,130.004,170.004,005.004,070.004,070.0075,916
2026-04-144,090.004,120.004,000.004,075.004,075.0067,484
2026-04-134,020.004,050.003,950.004,035.004,035.0035,485
2026-04-103,885.004,070.003,885.004,050.004,050.00100,802
2026-04-093,970.003,970.003,850.003,865.003,865.0042,796
2026-04-083,765.004,010.003,765.003,970.003,970.0070,856
2026-04-073,810.003,990.003,725.003,765.003,765.0034,061
2026-04-063,845.003,895.003,775.003,810.003,810.0072,556
2026-04-034,000.004,000.003,815.003,845.003,845.0043,801
2026-04-024,005.004,030.003,800.003,850.003,850.0063,903
2026-04-014,070.004,070.003,670.004,005.004,005.00129,018
2026-03-314,145.004,145.003,935.003,955.003,955.0065,264
2026-03-304,070.004,180.003,930.004,065.004,065.0068,690
2026-03-273,925.004,160.003,925.004,085.004,085.00110,174
2026-03-264,045.004,210.003,900.004,075.004,075.00138,486
2026-03-253,885.004,090.003,875.004,045.004,045.0059,028
2026-03-243,915.004,000.003,810.003,880.003,880.0065,433
2026-03-234,090.004,090.003,810.003,875.003,875.00131,906
2026-03-203,800.004,160.003,785.004,065.004,065.00222,248
2026-03-193,680.003,735.003,600.003,735.003,735.0097,833
2026-03-183,635.003,740.003,600.003,680.003,680.0082,063
2026-03-173,600.003,800.003,455.003,645.003,645.00231,424
2026-03-163,810.003,850.003,585.003,585.003,585.00167,076
2026-03-133,900.003,940.003,760.003,840.003,840.0077,248
2026-03-123,770.004,020.003,715.003,900.003,900.0063,335
2026-03-113,775.003,920.003,710.003,770.003,770.0076,491
2026-03-103,850.003,925.003,757.003,775.003,775.00125,376
2026-03-093,875.003,880.003,575.003,795.003,795.00112,149
2026-03-063,950.003,985.003,750.003,950.003,950.00239,181
2026-03-053,990.004,060.003,825.003,950.003,950.00141,715
2026-03-044,070.004,095.003,705.003,705.003,705.00252,786
2026-03-034,180.004,205.004,040.004,100.004,100.00207,284
2026-02-274,045.004,180.003,905.004,180.004,180.00162,270
2026-02-264,050.004,145.003,925.004,070.004,070.00160,628
2026-02-254,055.004,055.003,925.004,050.004,050.00118,244
2026-02-244,060.004,060.003,820.004,030.004,030.00146,532
2026-02-233,730.003,990.003,725.003,990.003,990.00188,907
2026-02-203,640.003,715.003,500.003,715.003,715.00167,546
2026-02-193,600.003,655.003,455.003,655.003,655.00190,729
2026-02-133,575.003,610.003,470.003,585.003,585.00111,018
2026-02-123,460.003,580.003,415.003,575.003,575.00152,221
2026-02-113,410.003,550.003,345.003,460.003,460.00138,076
2026-02-103,400.003,500.003,230.003,410.003,410.0076,395
2026-02-093,545.003,560.003,350.003,400.003,400.00191,869
2026-02-063,500.003,540.003,180.003,525.003,525.00225,024
2026-02-053,375.003,460.003,250.003,430.003,430.00249,880
2026-02-043,250.003,420.003,200.003,285.003,285.00272,340
2026-02-033,050.003,295.003,030.003,250.003,250.00366,822
2026-02-022,705.003,045.002,705.002,970.002,970.00302,801
2026-01-302,870.002,870.002,775.002,775.002,775.0062,741
2026-01-292,835.002,885.002,795.002,870.002,870.0090,548
2026-01-282,805.002,865.002,740.002,855.002,855.00100,281
2026-01-272,705.002,800.002,645.002,800.002,800.00156,232
2026-01-262,670.002,710.002,670.002,710.002,710.0098,145
2026-01-232,620.002,675.002,615.002,655.002,655.00105,343
2026-01-222,625.002,660.002,585.002,645.002,645.00105,763
2026-01-212,625.002,625.002,570.002,585.002,585.00105,523
← NewerPage 3 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.