YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,660.00 | 8,740.00 | 8,240.00 | 8,560.00 | 8,560.00 | 197,152 |
| 2024-07-24 | 8,300.00 | 8,780.00 | 8,110.00 | 8,650.00 | 8,650.00 | 279,335 |
| 2024-07-23 | 7,650.00 | 8,270.00 | 7,650.00 | 8,230.00 | 8,230.00 | 114,491 |
| 2024-07-22 | 8,040.00 | 8,040.00 | 7,460.00 | 7,640.00 | 7,640.00 | 215,437 |
| 2024-07-19 | 8,230.00 | 8,360.00 | 7,870.00 | 7,960.00 | 7,960.00 | 298,685 |
| 2024-07-18 | 8,570.00 | 8,570.00 | 8,200.00 | 8,210.00 | 8,210.00 | 243,417 |
| 2024-07-17 | 9,230.00 | 9,250.00 | 8,690.00 | 8,690.00 | 8,690.00 | 140,458 |
| 2024-07-16 | 8,760.00 | 9,380.00 | 8,750.00 | 8,980.00 | 8,980.00 | 503,902 |
| 2024-07-15 | 8,200.00 | 9,500.00 | 8,000.00 | 8,570.00 | 8,570.00 | 604,484 |
| 2024-07-12 | 8,210.00 | 8,440.00 | 8,160.00 | 8,170.00 | 8,170.00 | 61,353 |
| 2024-07-11 | 8,110.00 | 8,650.00 | 8,110.00 | 8,340.00 | 8,340.00 | 121,603 |
| 2024-07-10 | 8,580.00 | 8,580.00 | 8,200.00 | 8,240.00 | 8,240.00 | 122,323 |
| 2024-07-09 | 9,000.00 | 9,000.00 | 8,500.00 | 8,580.00 | 8,580.00 | 160,396 |
| 2024-07-08 | 9,880.00 | 9,920.00 | 8,680.00 | 8,840.00 | 8,840.00 | 531,678 |
| 2024-07-05 | 10,500.00 | 10,920.00 | 9,860.00 | 9,970.00 | 9,970.00 | 375,110 |
| 2024-07-04 | 10,490.00 | 10,640.00 | 10,400.00 | 10,490.00 | 10,490.00 | 26,327 |
| 2024-07-03 | 10,640.00 | 10,640.00 | 10,430.00 | 10,490.00 | 10,490.00 | 26,523 |
| 2024-07-02 | 10,770.00 | 10,770.00 | 10,500.00 | 10,650.00 | 10,650.00 | 19,469 |
| 2024-07-01 | 10,820.00 | 10,930.00 | 10,750.00 | 10,830.00 | 10,830.00 | 16,334 |
| 2024-06-28 | 11,050.00 | 11,050.00 | 10,750.00 | 10,820.00 | 10,820.00 | 25,172 |
| 2024-06-27 | 11,340.00 | 11,430.00 | 11,080.00 | 11,100.00 | 11,100.00 | 20,180 |
| 2024-06-26 | 10,690.00 | 11,450.00 | 10,690.00 | 11,340.00 | 11,340.00 | 82,528 |
| 2024-06-25 | 10,820.00 | 11,020.00 | 10,600.00 | 10,650.00 | 10,650.00 | 30,455 |
| 2024-06-24 | 10,600.00 | 10,990.00 | 10,300.00 | 10,880.00 | 10,880.00 | 36,932 |
| 2024-06-21 | 11,100.00 | 11,130.00 | 10,620.00 | 10,620.00 | 10,620.00 | 48,952 |
| 2024-06-20 | 11,700.00 | 11,700.00 | 11,140.00 | 11,200.00 | 11,200.00 | 26,656 |
| 2024-06-19 | 11,420.00 | 11,460.00 | 11,230.00 | 11,400.00 | 11,400.00 | 19,923 |
| 2024-06-18 | 11,610.00 | 11,720.00 | 11,410.00 | 11,420.00 | 11,420.00 | 18,921 |
| 2024-06-17 | 11,550.00 | 11,740.00 | 11,430.00 | 11,720.00 | 11,720.00 | 19,895 |
| 2024-06-14 | 11,950.00 | 12,070.00 | 11,510.00 | 11,550.00 | 11,550.00 | 29,926 |
| 2024-06-13 | 11,600.00 | 11,950.00 | 11,550.00 | 11,950.00 | 11,950.00 | 32,218 |
| 2024-06-12 | 11,570.00 | 11,790.00 | 11,470.00 | 11,650.00 | 11,650.00 | 14,509 |
| 2024-06-11 | 11,790.00 | 11,790.00 | 11,440.00 | 11,570.00 | 11,570.00 | 27,260 |
| 2024-06-10 | 11,960.00 | 11,960.00 | 11,580.00 | 11,730.00 | 11,730.00 | 22,289 |
| 2024-06-07 | 11,950.00 | 12,100.00 | 11,750.00 | 11,850.00 | 11,850.00 | 52,684 |
| 2024-06-05 | 11,360.00 | 12,080.00 | 11,180.00 | 11,950.00 | 11,950.00 | 173,096 |
| 2024-06-04 | 11,460.00 | 11,460.00 | 11,100.00 | 11,170.00 | 11,170.00 | 21,458 |
| 2024-06-03 | 11,350.00 | 11,570.00 | 11,300.00 | 11,450.00 | 11,450.00 | 19,839 |
| 2024-05-31 | 11,250.00 | 11,470.00 | 11,200.00 | 11,290.00 | 11,290.00 | 25,542 |
| 2024-05-30 | 11,200.00 | 11,500.00 | 11,110.00 | 11,290.00 | 11,290.00 | 30,606 |
| 2024-05-29 | 11,240.00 | 11,460.00 | 11,110.00 | 11,190.00 | 11,190.00 | 20,154 |
| 2024-05-28 | 11,190.00 | 11,820.00 | 11,100.00 | 11,220.00 | 11,220.00 | 94,272 |
| 2024-05-27 | 11,040.00 | 11,300.00 | 10,600.00 | 11,250.00 | 11,250.00 | 27,604 |
| 2024-05-24 | 11,640.00 | 12,110.00 | 11,030.00 | 11,040.00 | 11,040.00 | 103,865 |
| 2024-05-23 | 11,300.00 | 11,460.00 | 11,000.00 | 11,230.00 | 11,230.00 | 23,156 |
| 2024-05-22 | 11,660.00 | 11,660.00 | 11,290.00 | 11,350.00 | 11,350.00 | 24,990 |
| 2024-05-21 | 11,580.00 | 11,790.00 | 11,350.00 | 11,510.00 | 11,510.00 | 22,501 |
| 2024-05-20 | 11,660.00 | 11,870.00 | 11,420.00 | 11,710.00 | 11,710.00 | 32,996 |
| 2024-05-17 | 11,890.00 | 12,000.00 | 11,450.00 | 11,660.00 | 11,660.00 | 37,299 |
| 2024-05-16 | 11,800.00 | 12,160.00 | 11,700.00 | 11,890.00 | 11,890.00 | 66,588 |
| 2024-05-14 | 11,600.00 | 11,900.00 | 11,300.00 | 11,670.00 | 11,670.00 | 52,150 |
| 2024-05-13 | 11,390.00 | 11,630.00 | 11,380.00 | 11,480.00 | 11,480.00 | 44,746 |
| 2024-05-10 | 11,820.00 | 11,960.00 | 11,250.00 | 11,390.00 | 11,390.00 | 103,807 |
| 2024-05-09 | 12,150.00 | 12,270.00 | 11,820.00 | 11,830.00 | 11,830.00 | 53,719 |
| 2024-05-08 | 12,280.00 | 12,340.00 | 12,020.00 | 12,130.00 | 12,130.00 | 67,850 |
| 2024-05-07 | 12,500.00 | 12,580.00 | 12,160.00 | 12,280.00 | 12,280.00 | 154,507 |
| 2024-05-03 | 12,010.00 | 12,930.00 | 11,880.00 | 12,470.00 | 12,470.00 | 389,480 |
| 2024-05-02 | 12,150.00 | 12,150.00 | 11,880.00 | 11,880.00 | 11,880.00 | 115,991 |
| 2024-04-30 | 12,080.00 | 12,370.00 | 11,880.00 | 12,240.00 | 12,240.00 | 169,340 |
| 2024-04-29 | 12,120.00 | 12,470.00 | 11,840.00 | 12,050.00 | 12,050.00 | 274,082 |
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.