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
2025-10-242,420.002,425.002,340.002,375.002,375.0025,324
2025-10-232,350.002,385.002,340.002,340.002,340.0017,019
2025-10-222,345.002,370.002,275.002,345.002,345.0021,551
2025-10-212,340.002,340.002,280.002,330.002,330.0041,255
2025-10-202,300.002,300.002,260.002,270.002,270.0034,137
2025-10-172,330.002,350.002,260.002,300.002,300.0088,753
2025-10-162,380.002,395.002,310.002,320.002,320.0069,789
2025-10-152,395.002,395.002,330.002,380.002,380.0026,553
2025-10-142,415.002,430.002,330.002,330.002,330.0061,437
2025-10-132,365.002,420.002,320.002,410.002,410.0027,108
2025-10-102,485.002,485.002,310.002,390.002,390.0046,420
2025-10-022,490.002,490.002,415.002,450.002,450.0033,979
2025-10-012,450.002,480.002,415.002,440.002,440.0029,182
2025-09-302,450.002,480.002,435.002,435.002,435.0037,221
2025-09-292,420.002,500.002,405.002,475.002,475.0057,816
2025-09-262,420.002,450.002,400.002,420.002,420.0059,296
2025-09-252,440.002,475.002,410.002,440.002,440.0053,283
2025-09-242,460.002,480.002,415.002,445.002,445.0070,451
2025-09-232,470.002,490.002,450.002,460.002,460.0011,813
2025-09-222,475.002,530.002,440.002,470.002,470.0044,452
2025-09-192,480.002,500.002,460.002,475.002,475.006,263
2025-09-182,460.002,510.002,460.002,480.002,480.0036,070
2025-09-172,500.002,500.002,455.002,470.002,470.0032,463
2025-09-162,525.002,525.002,470.002,500.002,500.0011,490
2025-09-152,480.002,530.002,470.002,490.002,490.007,853
2025-09-122,505.002,570.002,490.002,490.002,490.0015,128
2025-09-112,490.002,505.002,460.002,505.002,505.0027,697
2025-09-102,500.002,510.002,465.002,490.002,490.0028,245
2025-09-092,380.002,485.002,380.002,480.002,480.0073,746
2025-09-082,395.002,415.002,380.002,400.002,400.0015,877
2025-09-052,440.002,460.002,400.002,415.002,415.0028,302
2025-09-042,440.002,465.002,430.002,440.002,440.0012,991
2025-09-032,470.002,470.002,400.002,460.002,460.0024,332
2025-09-022,395.002,440.002,360.002,430.002,430.0032,549
2025-09-012,440.002,460.002,350.002,395.002,395.0044,400
2025-08-292,415.002,450.002,385.002,440.002,440.0026,004
2025-08-282,435.002,445.002,385.002,415.002,415.0014,696
2025-08-272,450.002,470.002,375.002,400.002,400.0016,052
2025-08-262,410.002,410.002,365.002,385.002,385.0075,276
2025-08-252,485.002,585.002,400.002,430.002,430.0045,395
2025-08-222,375.002,590.002,355.002,475.002,475.0063,319
2025-08-212,410.002,410.002,325.002,360.002,360.0084,994
2025-08-202,340.002,365.002,295.002,360.002,360.0043,658
2025-08-192,410.002,430.002,300.002,365.002,365.00112,475
2025-08-182,590.002,590.002,335.002,365.002,365.00167,322
2025-08-142,465.002,600.002,465.002,515.002,515.0067,024
2025-08-132,515.002,555.002,440.002,505.002,505.00225,571
2025-08-122,575.002,680.002,505.002,565.002,565.00126,523
2025-08-112,685.002,700.002,510.002,575.002,575.00225,136
2025-08-082,835.002,835.002,725.002,735.002,735.0032,151
2025-08-072,825.002,840.002,795.002,795.002,795.0013,550
2025-08-062,875.002,905.002,740.002,860.002,860.0051,168
2025-08-052,895.002,905.002,840.002,885.002,885.0031,294
2025-08-042,775.002,890.002,710.002,890.002,890.0041,646
2025-08-013,090.003,090.002,680.002,775.002,775.00194,449
2025-07-312,935.002,935.002,835.002,920.002,920.0016,871
2025-07-302,915.002,965.002,870.002,915.002,915.0025,805
2025-07-292,825.002,950.002,755.002,935.002,935.0074,516
2025-07-282,965.002,965.002,765.002,825.002,825.00144,826
2025-07-252,920.002,955.002,850.002,915.002,915.0019,084
← NewerPage 5 of 21 · 1,227 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.