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
2026-01-212,625.002,625.002,570.002,585.002,585.00105,523
2026-01-202,560.002,635.002,555.002,625.002,625.00115,727
2026-01-192,590.002,590.002,530.002,555.002,555.00145,107
2026-01-162,605.002,680.002,530.002,590.002,590.00147,287
2026-01-152,815.002,815.002,610.002,625.002,625.00304,325
2026-01-142,415.002,990.002,360.002,850.002,850.002,203,602
2026-01-132,400.002,400.002,330.002,380.002,380.0026,364
2026-01-122,345.002,365.002,315.002,360.002,360.0033,643
2026-01-092,355.002,370.002,315.002,335.002,335.0014,205
2026-01-082,375.002,380.002,315.002,325.002,325.0040,867
2026-01-072,415.002,435.002,330.002,380.002,380.0031,139
2026-01-062,345.002,420.002,340.002,415.002,415.0013,329
2026-01-052,425.002,425.002,335.002,355.002,355.0065,288
2026-01-022,450.002,465.002,395.002,445.002,445.0035,615
2025-12-302,445.002,470.002,405.002,470.002,470.005,585
2025-12-292,420.002,455.002,370.002,430.002,430.0026,806
2025-12-262,500.002,500.002,420.002,430.002,430.0069,095
2025-12-242,490.002,510.002,435.002,510.002,510.0028,867
2025-12-232,645.002,645.002,500.002,510.002,510.0072,782
2025-12-222,650.002,650.002,580.002,630.002,630.0017,772
2025-12-192,655.002,655.002,595.002,650.002,650.0011,489
2025-12-182,685.002,685.002,625.002,655.002,655.0015,075
2025-12-172,630.002,700.002,570.002,685.002,685.0027,633
2025-12-162,625.002,660.002,580.002,645.002,645.0024,284
2025-12-152,660.002,685.002,615.002,660.002,660.0022,559
2025-12-122,570.002,710.002,510.002,660.002,660.00121,297
2025-12-112,465.002,580.002,465.002,550.002,550.0064,985
2025-12-102,360.002,480.002,355.002,470.002,470.0043,012
2025-12-092,315.002,360.002,295.002,360.002,360.0027,633
2025-12-082,335.002,335.002,280.002,330.002,330.0018,949
2025-12-052,350.002,360.002,315.002,345.002,345.006,617
2025-12-042,410.002,410.002,310.002,350.002,350.0021,903
2025-12-032,320.002,390.002,280.002,345.002,345.0012,756
2025-12-022,305.002,335.002,290.002,320.002,320.009,947
2025-12-012,350.002,350.002,280.002,305.002,305.0015,551
2025-11-282,330.002,350.002,310.002,330.002,330.006,186
2025-11-272,295.002,350.002,270.002,330.002,330.0018,964
2025-11-262,335.002,390.002,295.002,295.002,295.0033,546
2025-11-252,370.002,405.002,310.002,350.002,350.0017,172
2025-11-242,410.002,410.002,335.002,360.002,360.008,534
2025-11-212,320.002,395.002,285.002,385.002,385.0022,678
2025-11-202,350.002,350.002,310.002,335.002,335.004,825
2025-11-192,350.002,355.002,305.002,350.002,350.008,858
2025-11-182,375.002,400.002,305.002,375.002,375.0033,890
2025-11-172,380.002,420.002,320.002,400.002,400.0038,657
2025-11-142,375.002,425.002,340.002,380.002,380.0021,370
2025-11-132,380.002,435.002,320.002,405.002,405.0022,837
2025-11-122,335.002,355.002,285.002,350.002,350.0018,222
2025-11-112,320.002,550.002,280.002,285.002,285.00164,331
2025-11-102,295.002,375.002,240.002,320.002,320.0063,480
2025-11-072,300.002,300.002,110.002,295.002,295.0088,382
2025-11-062,300.002,300.002,230.002,290.002,290.0022,303
2025-11-052,315.002,365.002,220.002,275.002,275.0040,016
2025-11-042,285.002,325.002,270.002,290.002,290.0031,803
2025-11-032,305.002,385.002,300.002,300.002,300.0018,967
2025-10-312,295.002,385.002,280.002,325.002,325.0028,996
2025-10-302,420.002,420.002,275.002,295.002,295.0026,674
2025-10-292,425.002,430.002,340.002,345.002,345.0014,542
2025-10-282,365.002,415.002,350.002,375.002,375.0023,896
2025-10-272,375.002,410.002,360.002,385.002,385.0022,268
← NewerPage 4 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.