YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,960.00 | 10,390.00 | 9,850.00 | 10,230.00 | 10,230.00 | 113,730 |
| 2026-10-16 | 9,860.00 | 10,380.00 | 9,450.00 | 10,200.00 | 10,200.00 | 143,628 |
| 2026-10-15 | 10,100.00 | 10,310.00 | 9,550.00 | 9,760.00 | 9,760.00 | 223,286 |
| 2026-10-14 | 10,570.00 | 10,880.00 | 9,920.00 | 10,550.00 | 10,550.00 | 409,551 |
| 2026-10-13 | 8,800.00 | 10,380.00 | 8,650.00 | 10,290.00 | 10,290.00 | 995,743 |
| 2026-10-12 | 8,970.00 | 9,100.00 | 8,530.00 | 8,860.00 | 8,860.00 | 86,063 |
| 2026-10-08 | 8,620.00 | 9,000.00 | 8,560.00 | 8,960.00 | 8,960.00 | 101,665 |
| 2026-10-07 | 8,560.00 | 8,780.00 | 8,430.00 | 8,630.00 | 8,630.00 | 48,367 |
| 2026-10-06 | 8,770.00 | 8,820.00 | 8,400.00 | 8,560.00 | 8,560.00 | 70,254 |
| 2026-10-02 | 8,600.00 | 8,920.00 | 8,480.00 | 8,570.00 | 8,570.00 | 111,429 |
| 2026-10-01 | 8,290.00 | 8,580.00 | 8,140.00 | 8,580.00 | 8,580.00 | 83,336 |
| 2026-09-30 | 8,070.00 | 8,520.00 | 7,700.00 | 8,310.00 | 8,310.00 | 116,501 |
| 2026-09-29 | 7,720.00 | 8,200.00 | 7,630.00 | 7,980.00 | 7,980.00 | 119,670 |
| 2026-09-28 | 7,450.00 | 8,000.00 | 7,450.00 | 7,820.00 | 7,820.00 | 146,805 |
| 2026-09-23 | 7,110.00 | 7,540.00 | 7,110.00 | 7,460.00 | 7,460.00 | 98,444 |
| 2026-09-22 | 7,110.00 | 7,110.00 | 6,910.00 | 7,060.00 | 7,060.00 | 35,588 |
| 2026-09-21 | 7,020.00 | 7,240.00 | 6,910.00 | 7,050.00 | 7,050.00 | 78,786 |
| 2026-09-18 | 6,660.00 | 6,920.00 | 6,630.00 | 6,910.00 | 6,910.00 | 64,816 |
| 2026-09-17 | 6,510.00 | 6,650.00 | 6,420.00 | 6,570.00 | 6,570.00 | 41,149 |
| 2026-09-16 | 6,730.00 | 6,730.00 | 6,430.00 | 6,500.00 | 6,500.00 | 33,370 |
| 2026-09-15 | 6,690.00 | 6,690.00 | 6,480.00 | 6,580.00 | 6,580.00 | 72,677 |
| 2026-09-14 | 6,870.00 | 6,900.00 | 6,570.00 | 6,610.00 | 6,610.00 | 61,882 |
| 2026-09-11 | 6,980.00 | 6,980.00 | 6,730.00 | 6,870.00 | 6,870.00 | 74,131 |
| 2026-09-10 | 7,000.00 | 7,050.00 | 6,850.00 | 6,950.00 | 6,950.00 | 40,518 |
| 2026-09-09 | 6,990.00 | 7,150.00 | 6,960.00 | 7,000.00 | 7,000.00 | 30,632 |
| 2026-09-08 | 7,190.00 | 7,320.00 | 6,900.00 | 6,910.00 | 6,910.00 | 94,502 |
| 2026-09-07 | 7,170.00 | 7,260.00 | 7,090.00 | 7,170.00 | 7,170.00 | 44,498 |
| 2026-09-04 | 7,070.00 | 7,220.00 | 6,980.00 | 7,170.00 | 7,170.00 | 54,318 |
| 2026-09-03 | 7,050.00 | 7,220.00 | 6,880.00 | 6,940.00 | 6,940.00 | 93,210 |
| 2026-09-02 | 7,160.00 | 7,350.00 | 6,950.00 | 7,040.00 | 7,040.00 | 94,710 |
| 2026-09-01 | 7,430.00 | 7,590.00 | 7,300.00 | 7,350.00 | 7,350.00 | 52,092 |
| 2026-08-31 | 7,250.00 | 7,700.00 | 7,110.00 | 7,430.00 | 7,430.00 | 73,388 |
| 2026-08-28 | 7,460.00 | 7,550.00 | 7,230.00 | 7,260.00 | 7,260.00 | 89,665 |
| 2026-08-27 | 7,720.00 | 7,870.00 | 7,360.00 | 7,460.00 | 7,460.00 | 98,707 |
| 2026-08-26 | 7,430.00 | 7,700.00 | 7,250.00 | 7,700.00 | 7,700.00 | 105,155 |
| 2026-08-25 | 7,120.00 | 7,530.00 | 6,930.00 | 7,430.00 | 7,430.00 | 124,527 |
| 2026-08-24 | 7,420.00 | 7,490.00 | 6,960.00 | 7,120.00 | 7,120.00 | 128,029 |
| 2026-08-21 | 7,520.00 | 7,740.00 | 7,350.00 | 7,410.00 | 7,410.00 | 181,122 |
| 2026-08-20 | 7,840.00 | 7,940.00 | 7,310.00 | 7,530.00 | 7,530.00 | 325,310 |
| 2026-08-19 | 8,200.00 | 8,660.00 | 7,790.00 | 7,830.00 | 7,830.00 | 392,509 |
| 2026-08-18 | 7,020.00 | 8,580.00 | 7,000.00 | 8,490.00 | 8,490.00 | 1,103,351 |
| 2026-08-14 | 6,960.00 | 7,350.00 | 6,900.00 | 6,970.00 | 6,970.00 | 268,217 |
| 2026-08-13 | 7,220.00 | 7,250.00 | 6,930.00 | 6,980.00 | 6,980.00 | 296,458 |
| 2026-08-12 | 7,490.00 | 7,490.00 | 6,850.00 | 7,240.00 | 7,240.00 | 387,202 |
| 2026-08-11 | 7,340.00 | 7,610.00 | 7,040.00 | 7,500.00 | 7,500.00 | 255,413 |
| 2026-08-10 | 8,000.00 | 8,010.00 | 7,305.00 | 7,360.00 | 7,360.00 | 649,331 |
| 2026-08-07 | 7,660.00 | 8,400.00 | 7,450.00 | 8,000.00 | 8,000.00 | 873,074 |
| 2026-08-06 | 6,690.00 | 7,700.00 | 6,510.00 | 7,660.00 | 7,660.00 | 693,012 |
| 2026-08-05 | 6,060.00 | 6,990.00 | 5,970.00 | 6,740.00 | 6,740.00 | 773,233 |
| 2026-08-04 | 6,070.00 | 6,200.00 | 5,710.00 | 6,020.00 | 6,020.00 | 596,267 |
| 2026-08-03 | 5,550.00 | 6,700.00 | 5,430.00 | 5,900.00 | 5,900.00 | 2,282,345 |
| 2026-07-31 | 4,965.00 | 5,750.00 | 4,705.00 | 5,380.00 | 5,380.00 | 4,491,976 |
| 2026-07-30 | 3,820.00 | 4,965.00 | 3,820.00 | 4,965.00 | 4,965.00 | 4,093,998 |
| 2026-07-29 | 4,000.00 | 4,270.00 | 3,650.00 | 3,820.00 | 3,820.00 | 2,684,131 |
| 2026-07-28 | 6,220.00 | 6,230.00 | 5,210.00 | 5,210.00 | 5,210.00 | 944,653 |
| 2026-07-27 | 7,250.00 | 7,650.00 | 7,240.00 | 7,440.00 | 7,440.00 | 20,151 |
| 2026-07-24 | 7,400.00 | 7,450.00 | 7,010.00 | 7,290.00 | 7,290.00 | 12,115 |
| 2026-07-23 | 7,100.00 | 7,370.00 | 7,050.00 | 7,350.00 | 7,350.00 | 23,050 |
| 2026-07-22 | 6,940.00 | 7,360.00 | 6,940.00 | 7,050.00 | 7,050.00 | 11,933 |
| 2026-07-21 | 6,890.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,990.00 | 12,270 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.