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
2024-10-281,962.001,991.001,957.001,990.001,990.0010,249
2024-10-251,999.001,999.001,960.001,961.001,961.008,674
2024-10-241,985.001,985.001,970.001,984.001,984.001,172
2024-10-231,975.001,988.001,951.001,985.001,985.006,179
2024-10-221,985.002,000.001,972.001,989.001,989.003,317
2024-10-212,020.002,020.001,985.001,985.001,985.006,948
2024-10-182,010.002,010.001,994.002,005.002,005.003,441
2024-10-171,998.002,025.001,998.002,010.002,010.0010,161
2024-10-162,010.002,015.001,921.001,998.001,998.009,540
2024-10-151,990.002,015.001,990.002,015.002,015.003,688
2024-10-141,994.002,000.001,980.001,990.001,990.003,828
2024-10-111,990.002,005.001,987.002,005.002,005.002,659
2024-10-101,985.002,005.001,982.001,998.001,998.0013,673
2024-10-081,987.001,999.001,979.001,985.001,985.005,732
2024-10-071,999.002,015.001,971.001,985.001,985.0013,659
2024-10-042,025.002,025.001,964.001,999.001,999.0011,839
2024-10-021,990.002,060.001,982.001,988.001,988.003,695
2024-09-301,991.002,015.001,981.001,981.001,981.0020,225
2024-09-272,020.002,020.001,990.002,000.002,000.0016,743
2024-09-262,015.002,025.002,000.002,010.002,010.005,000
2024-09-252,005.002,005.001,992.002,000.002,000.0018,316
2024-09-242,030.002,030.001,968.001,999.001,999.008,151
2024-09-232,055.002,065.001,998.001,998.001,998.003,451
2024-09-202,025.002,045.002,015.002,020.002,020.007,603
2024-09-192,035.002,035.002,000.002,025.002,025.006,945
2024-09-131,987.002,035.001,987.002,035.002,035.0035,195
2024-09-122,010.002,015.001,911.002,005.002,005.0034,388
2024-09-112,060.002,060.001,999.002,010.002,010.009,067
2024-09-101,999.002,060.001,989.002,000.002,000.004,355
2024-09-091,995.001,999.001,981.001,999.001,999.001,555
2024-09-062,010.002,010.001,951.002,000.002,000.0035,777
2024-09-052,085.002,085.001,996.002,025.002,025.0016,626
2024-09-042,020.002,040.001,998.002,010.002,010.0012,102
2024-09-032,060.002,060.002,040.002,040.002,040.007,807
2024-09-022,085.002,090.002,030.002,060.002,060.0013,916
2024-08-302,050.002,100.001,995.002,100.002,100.0044,995
2024-08-292,085.002,100.002,035.002,035.002,035.0020,949
2024-08-282,115.002,125.002,095.002,105.002,105.008,005
2024-08-272,065.002,140.002,065.002,105.002,105.0020,764
2024-08-262,085.002,090.002,010.002,085.002,085.0014,431
2024-08-232,065.002,085.002,035.002,085.002,085.0010,180
2024-08-222,095.002,100.002,045.002,065.002,065.0011,893
2024-08-212,070.002,090.002,055.002,080.002,080.0020,437
2024-08-202,095.002,095.002,040.002,075.002,075.0016,789
2024-08-192,085.002,085.002,035.002,055.002,055.008,295
2024-08-162,020.002,050.002,020.002,050.002,050.0016,198
2024-08-142,025.002,025.001,996.002,020.002,020.005,143
2024-08-132,015.002,015.001,980.002,000.002,000.007,008
2024-08-121,991.002,030.001,984.001,998.001,998.006,115
2024-08-091,967.002,025.001,967.002,010.002,010.007,308
2024-08-081,979.001,999.001,950.001,965.001,965.0019,231
2024-08-071,949.002,025.001,913.001,994.001,994.008,184
2024-08-061,899.001,981.001,891.001,908.001,908.0016,867
2024-08-052,060.002,060.001,893.001,899.001,899.0052,114
2024-08-022,060.002,065.002,000.002,065.002,065.0014,804
2024-08-012,085.002,090.002,065.002,075.002,075.005,337
2024-07-312,035.002,085.002,005.002,085.002,085.0017,570
2024-07-302,040.002,060.002,015.002,035.002,035.0015,506
2024-07-292,040.002,065.002,030.002,040.002,040.007,114
2024-07-262,005.002,050.002,005.002,040.002,040.0010,983
← NewerPage 9 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.