Yoosung T&S Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,885.00 | 1,899.00 | 1,872.00 | 1,887.00 | 1,887.00 | 11,864 |
| 2025-01-22 | 1,881.00 | 1,900.00 | 1,873.00 | 1,882.00 | 1,882.00 | 7,867 |
| 2025-01-21 | 1,880.00 | 1,899.00 | 1,873.00 | 1,881.00 | 1,881.00 | 8,087 |
| 2025-01-20 | 1,899.00 | 1,899.00 | 1,880.00 | 1,880.00 | 1,880.00 | 23,618 |
| 2025-01-17 | 1,889.00 | 1,913.00 | 1,871.00 | 1,900.00 | 1,900.00 | 17,533 |
| 2025-01-16 | 1,880.00 | 1,890.00 | 1,866.00 | 1,871.00 | 1,871.00 | 27,004 |
| 2025-01-15 | 1,883.00 | 1,898.00 | 1,870.00 | 1,870.00 | 1,870.00 | 13,129 |
| 2025-01-14 | 1,910.00 | 1,910.00 | 1,872.00 | 1,877.00 | 1,877.00 | 7,363 |
| 2025-01-13 | 1,915.00 | 1,915.00 | 1,882.00 | 1,882.00 | 1,882.00 | 7,557 |
| 2025-01-10 | 1,905.00 | 1,918.00 | 1,890.00 | 1,918.00 | 1,918.00 | 9,662 |
| 2025-01-09 | 1,910.00 | 1,930.00 | 1,896.00 | 1,911.00 | 1,911.00 | 742 |
| 2025-01-08 | 1,917.00 | 1,923.00 | 1,900.00 | 1,906.00 | 1,906.00 | 4,532 |
| 2025-01-07 | 1,910.00 | 1,930.00 | 1,900.00 | 1,917.00 | 1,917.00 | 9,299 |
| 2025-01-06 | 1,927.00 | 1,927.00 | 1,851.00 | 1,910.00 | 1,910.00 | 11,074 |
| 2025-01-03 | 1,924.00 | 1,930.00 | 1,877.00 | 1,895.00 | 1,895.00 | 5,782 |
| 2025-01-02 | 1,877.00 | 1,889.00 | 1,860.00 | 1,876.00 | 1,876.00 | 5,098 |
| 2024-12-30 | 1,881.00 | 1,881.00 | 1,861.00 | 1,877.00 | 1,877.00 | 3,520 |
| 2024-12-27 | 1,875.00 | 1,887.00 | 1,859.00 | 1,873.00 | 1,873.00 | 6,730 |
| 2024-12-26 | 1,882.00 | 1,900.00 | 1,873.00 | 1,873.00 | 1,873.00 | 13,121 |
| 2024-12-24 | 1,910.00 | 1,910.00 | 1,866.00 | 1,882.00 | 1,882.00 | 27,379 |
| 2024-12-23 | 1,921.00 | 1,934.00 | 1,904.00 | 1,910.00 | 1,910.00 | 25,308 |
| 2024-12-20 | 1,916.00 | 1,930.00 | 1,900.00 | 1,919.00 | 1,919.00 | 1,781 |
| 2024-12-19 | 1,925.00 | 1,926.00 | 1,900.00 | 1,916.00 | 1,916.00 | 12,997 |
| 2024-12-18 | 1,921.00 | 1,935.00 | 1,915.00 | 1,932.00 | 1,932.00 | 16,236 |
| 2024-12-17 | 1,926.00 | 1,930.00 | 1,903.00 | 1,927.00 | 1,927.00 | 34,511 |
| 2024-12-16 | 1,926.00 | 1,927.00 | 1,908.00 | 1,926.00 | 1,926.00 | 4,064 |
| 2024-12-13 | 1,896.00 | 1,926.00 | 1,891.00 | 1,926.00 | 1,926.00 | 5,733 |
| 2024-12-12 | 1,905.00 | 1,905.00 | 1,882.00 | 1,896.00 | 1,896.00 | 1,239 |
| 2024-12-11 | 1,895.00 | 1,902.00 | 1,874.00 | 1,882.00 | 1,882.00 | 14,107 |
| 2024-12-10 | 1,863.00 | 1,889.00 | 1,863.00 | 1,873.00 | 1,873.00 | 3,028 |
| 2024-12-09 | 1,893.00 | 1,893.00 | 1,862.00 | 1,862.00 | 1,862.00 | 17,472 |
| 2024-12-06 | 1,922.00 | 1,937.00 | 1,907.00 | 1,908.00 | 1,908.00 | 3,313 |
| 2024-12-05 | 1,965.00 | 1,965.00 | 1,912.00 | 1,937.00 | 1,937.00 | 9,215 |
| 2024-12-04 | 1,935.00 | 1,970.00 | 1,900.00 | 1,965.00 | 1,965.00 | 27,013 |
| 2024-12-03 | 1,958.00 | 1,977.00 | 1,947.00 | 1,974.00 | 1,974.00 | 10,123 |
| 2024-12-02 | 1,939.00 | 1,975.00 | 1,915.00 | 1,973.00 | 1,973.00 | 13,216 |
| 2024-11-29 | 1,903.00 | 1,954.00 | 1,896.00 | 1,939.00 | 1,939.00 | 11,096 |
| 2024-11-28 | 1,902.00 | 1,930.00 | 1,898.00 | 1,903.00 | 1,903.00 | 9,033 |
| 2024-11-27 | 1,904.00 | 1,917.00 | 1,894.00 | 1,902.00 | 1,902.00 | 8,616 |
| 2024-11-26 | 1,901.00 | 1,919.00 | 1,892.00 | 1,904.00 | 1,904.00 | 9,424 |
| 2024-11-25 | 1,901.00 | 1,930.00 | 1,896.00 | 1,909.00 | 1,909.00 | 24,941 |
| 2024-11-22 | 1,913.00 | 1,930.00 | 1,902.00 | 1,916.00 | 1,916.00 | 4,586 |
| 2024-11-21 | 1,920.00 | 1,939.00 | 1,895.00 | 1,928.00 | 1,928.00 | 7,601 |
| 2024-11-20 | 1,915.00 | 1,945.00 | 1,890.00 | 1,905.00 | 1,905.00 | 16,423 |
| 2024-11-19 | 1,915.00 | 1,915.00 | 1,896.00 | 1,911.00 | 1,911.00 | 7,023 |
| 2024-11-18 | 1,885.00 | 1,914.00 | 1,851.00 | 1,901.00 | 1,901.00 | 65,213 |
| 2024-11-15 | 1,953.00 | 1,953.00 | 1,847.00 | 1,900.00 | 1,900.00 | 19,754 |
| 2024-11-14 | 1,936.00 | 1,956.00 | 1,915.00 | 1,916.00 | 1,916.00 | 3,787 |
| 2024-11-13 | 1,917.00 | 1,959.00 | 1,910.00 | 1,936.00 | 1,936.00 | 20,009 |
| 2024-11-12 | 1,951.00 | 1,970.00 | 1,932.00 | 1,932.00 | 1,932.00 | 14,831 |
| 2024-11-11 | 1,985.00 | 1,985.00 | 1,950.00 | 1,968.00 | 1,968.00 | 3,445 |
| 2024-11-08 | 1,989.00 | 1,991.00 | 1,964.00 | 1,985.00 | 1,985.00 | 2,937 |
| 2024-11-07 | 2,000.00 | 2,000.00 | 1,980.00 | 1,989.00 | 1,989.00 | 1,727 |
| 2024-11-06 | 1,990.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 4,950 |
| 2024-11-05 | 1,965.00 | 2,005.00 | 1,965.00 | 1,997.00 | 1,997.00 | 3,312 |
| 2024-11-04 | 1,985.00 | 1,985.00 | 1,962.00 | 1,982.00 | 1,982.00 | 1,342 |
| 2024-11-01 | 1,980.00 | 1,980.00 | 1,954.00 | 1,962.00 | 1,962.00 | 7,697 |
| 2024-10-31 | 1,960.00 | 1,997.00 | 1,960.00 | 1,992.00 | 1,992.00 | 1,019 |
| 2024-10-30 | 1,974.00 | 1,994.00 | 1,965.00 | 1,975.00 | 1,975.00 | 5,221 |
| 2024-10-29 | 1,977.00 | 1,990.00 | 1,959.00 | 1,974.00 | 1,974.00 | 1,597 |
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.