Yoosung T&S Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,345.00 | 2,390.00 | 2,215.00 | 2,355.00 | 2,355.00 | 56,007 |
| 2025-04-23 | 2,320.00 | 2,360.00 | 2,250.00 | 2,325.00 | 2,325.00 | 70,370 |
| 2025-04-22 | 2,120.00 | 2,410.00 | 2,120.00 | 2,320.00 | 2,320.00 | 391,606 |
| 2025-04-21 | 1,995.00 | 2,135.00 | 1,985.00 | 2,130.00 | 2,130.00 | 179,233 |
| 2025-04-18 | 1,969.00 | 1,990.00 | 1,969.00 | 1,985.00 | 1,985.00 | 47,062 |
| 2025-04-17 | 1,923.00 | 1,986.00 | 1,914.00 | 1,971.00 | 1,971.00 | 41,546 |
| 2025-04-16 | 1,916.00 | 1,935.00 | 1,897.00 | 1,935.00 | 1,935.00 | 41,489 |
| 2025-04-15 | 1,910.00 | 1,925.00 | 1,897.00 | 1,916.00 | 1,916.00 | 14,348 |
| 2025-04-14 | 1,924.00 | 1,924.00 | 1,880.00 | 1,910.00 | 1,910.00 | 14,459 |
| 2025-04-11 | 1,909.00 | 1,909.00 | 1,890.00 | 1,896.00 | 1,896.00 | 17,948 |
| 2025-04-10 | 1,863.00 | 1,925.00 | 1,843.00 | 1,914.00 | 1,914.00 | 64,113 |
| 2025-04-09 | 1,880.00 | 1,886.00 | 1,841.00 | 1,863.00 | 1,863.00 | 46,903 |
| 2025-04-08 | 1,847.00 | 1,887.00 | 1,842.00 | 1,859.00 | 1,859.00 | 31,904 |
| 2025-04-07 | 1,864.00 | 1,865.00 | 1,822.00 | 1,847.00 | 1,847.00 | 53,207 |
| 2025-04-04 | 1,820.00 | 1,865.00 | 1,820.00 | 1,855.00 | 1,855.00 | 43,103 |
| 2025-04-03 | 1,838.00 | 1,846.00 | 1,812.00 | 1,840.00 | 1,840.00 | 51,433 |
| 2025-04-02 | 1,812.00 | 1,840.00 | 1,812.00 | 1,832.00 | 1,832.00 | 15,949 |
| 2025-04-01 | 1,801.00 | 1,899.00 | 1,793.00 | 1,826.00 | 1,826.00 | 21,335 |
| 2025-03-31 | 1,810.00 | 1,810.00 | 1,777.00 | 1,801.00 | 1,801.00 | 9,264 |
| 2025-03-28 | 1,810.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | 13,385 |
| 2025-03-27 | 1,790.00 | 1,808.00 | 1,790.00 | 1,800.00 | 1,800.00 | 7,592 |
| 2025-03-26 | 1,822.00 | 1,825.00 | 1,790.00 | 1,790.00 | 1,790.00 | 52,733 |
| 2025-03-25 | 1,835.00 | 1,838.00 | 1,819.00 | 1,822.00 | 1,822.00 | 24,117 |
| 2025-03-24 | 1,860.00 | 1,869.00 | 1,821.00 | 1,838.00 | 1,838.00 | 19,640 |
| 2025-03-21 | 1,865.00 | 1,865.00 | 1,850.00 | 1,862.00 | 1,862.00 | 4,729 |
| 2025-03-20 | 1,869.00 | 1,869.00 | 1,856.00 | 1,862.00 | 1,862.00 | 12,642 |
| 2025-03-19 | 1,875.00 | 1,875.00 | 1,850.00 | 1,869.00 | 1,869.00 | 11,766 |
| 2025-03-18 | 1,866.00 | 1,879.00 | 1,860.00 | 1,875.00 | 1,875.00 | 4,279 |
| 2025-03-17 | 1,862.00 | 1,876.00 | 1,861.00 | 1,869.00 | 1,869.00 | 9,824 |
| 2025-03-14 | 1,855.00 | 1,866.00 | 1,850.00 | 1,862.00 | 1,862.00 | 1,678 |
| 2025-03-13 | 1,850.00 | 1,880.00 | 1,845.00 | 1,859.00 | 1,859.00 | 8,810 |
| 2025-03-12 | 1,865.00 | 1,865.00 | 1,845.00 | 1,850.00 | 1,850.00 | 5,647 |
| 2025-03-11 | 1,858.00 | 1,858.00 | 1,844.00 | 1,851.00 | 1,851.00 | 15,934 |
| 2025-03-10 | 1,854.00 | 1,872.00 | 1,846.00 | 1,863.00 | 1,863.00 | 34,342 |
| 2025-03-07 | 1,880.00 | 1,890.00 | 1,850.00 | 1,853.00 | 1,853.00 | 28,760 |
| 2025-03-06 | 1,885.00 | 1,899.00 | 1,885.00 | 1,889.00 | 1,889.00 | 15,219 |
| 2025-03-05 | 1,860.00 | 1,900.00 | 1,851.00 | 1,887.00 | 1,887.00 | 9,799 |
| 2025-03-04 | 1,866.00 | 1,894.00 | 1,861.00 | 1,861.00 | 1,861.00 | 17,891 |
| 2025-02-28 | 1,915.00 | 1,915.00 | 1,879.00 | 1,894.00 | 1,894.00 | 21,731 |
| 2025-02-27 | 1,918.00 | 1,930.00 | 1,905.00 | 1,915.00 | 1,915.00 | 6,214 |
| 2025-02-26 | 1,918.00 | 1,918.00 | 1,905.00 | 1,918.00 | 1,918.00 | 8,519 |
| 2025-02-25 | 1,920.00 | 1,920.00 | 1,901.00 | 1,917.00 | 1,917.00 | 4,359 |
| 2025-02-24 | 1,912.00 | 1,915.00 | 1,893.00 | 1,915.00 | 1,915.00 | 7,375 |
| 2025-02-21 | 1,920.00 | 1,929.00 | 1,900.00 | 1,912.00 | 1,912.00 | 10,872 |
| 2025-02-20 | 1,907.00 | 1,916.00 | 1,885.00 | 1,909.00 | 1,909.00 | 9,939 |
| 2025-02-19 | 1,902.00 | 1,925.00 | 1,900.00 | 1,903.00 | 1,903.00 | 22,788 |
| 2025-02-18 | 1,891.00 | 1,906.00 | 1,885.00 | 1,904.00 | 1,904.00 | 54,674 |
| 2025-02-17 | 1,891.00 | 1,905.00 | 1,875.00 | 1,903.00 | 1,903.00 | 12,831 |
| 2025-02-14 | 1,895.00 | 1,899.00 | 1,880.00 | 1,891.00 | 1,891.00 | 8,625 |
| 2025-02-13 | 1,860.00 | 1,900.00 | 1,860.00 | 1,895.00 | 1,895.00 | 13,383 |
| 2025-02-12 | 1,868.00 | 1,900.00 | 1,865.00 | 1,867.00 | 1,867.00 | 5,305 |
| 2025-02-11 | 1,871.00 | 1,879.00 | 1,861.00 | 1,873.00 | 1,873.00 | 13,308 |
| 2025-02-10 | 1,875.00 | 1,886.00 | 1,861.00 | 1,871.00 | 1,871.00 | 24,417 |
| 2025-02-07 | 1,891.00 | 1,891.00 | 1,869.00 | 1,882.00 | 1,882.00 | 10,832 |
| 2025-02-06 | 1,893.00 | 1,899.00 | 1,883.00 | 1,891.00 | 1,891.00 | 4,396 |
| 2025-02-05 | 1,864.00 | 1,895.00 | 1,864.00 | 1,893.00 | 1,893.00 | 14,907 |
| 2025-02-04 | 1,861.00 | 1,880.00 | 1,861.00 | 1,866.00 | 1,866.00 | 5,877 |
| 2025-02-03 | 1,902.00 | 1,902.00 | 1,861.00 | 1,861.00 | 1,861.00 | 10,059 |
| 2025-01-31 | 1,897.00 | 1,916.00 | 1,877.00 | 1,903.00 | 1,903.00 | 6,906 |
| 2025-01-24 | 1,887.00 | 1,933.00 | 1,874.00 | 1,898.00 | 1,898.00 | 6,631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.