YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,280.00 | 12,620.00 | 11,280.00 | 11,890.00 | 11,890.00 | 820,818 |
| 2024-04-25 | 11,310.00 | 11,440.00 | 11,100.00 | 11,200.00 | 11,200.00 | 47,046 |
| 2024-04-24 | 11,540.00 | 11,900.00 | 11,330.00 | 11,330.00 | 11,330.00 | 88,920 |
| 2024-04-23 | 11,790.00 | 11,890.00 | 11,230.00 | 11,630.00 | 11,630.00 | 195,114 |
| 2024-04-22 | 11,350.00 | 12,790.00 | 11,090.00 | 11,600.00 | 11,600.00 | 907,688 |
| 2024-04-19 | 11,300.00 | 11,560.00 | 10,880.00 | 11,350.00 | 11,350.00 | 143,028 |
| 2024-04-18 | 10,650.00 | 11,350.00 | 10,630.00 | 11,260.00 | 11,260.00 | 85,388 |
| 2024-04-17 | 10,500.00 | 10,900.00 | 10,500.00 | 10,580.00 | 10,580.00 | 51,242 |
| 2024-04-16 | 11,000.00 | 11,100.00 | 10,250.00 | 10,320.00 | 10,320.00 | 133,148 |
| 2024-04-15 | 10,800.00 | 11,280.00 | 10,530.00 | 11,140.00 | 11,140.00 | 66,821 |
| 2024-04-12 | 11,340.00 | 11,540.00 | 10,970.00 | 10,970.00 | 10,970.00 | 140,676 |
| 2024-04-11 | 11,400.00 | 11,450.00 | 10,860.00 | 11,350.00 | 11,350.00 | 122,277 |
| 2024-04-09 | 11,800.00 | 12,130.00 | 11,260.00 | 11,290.00 | 11,290.00 | 319,461 |
| 2024-04-08 | 12,450.00 | 12,960.00 | 11,900.00 | 12,010.00 | 12,010.00 | 896,099 |
| 2024-04-05 | 10,200.00 | 13,400.00 | 10,200.00 | 12,040.00 | 12,040.00 | 3,221,336 |
| 2024-04-04 | 10,260.00 | 10,740.00 | 9,920.00 | 10,410.00 | 10,410.00 | 192,551 |
| 2024-04-03 | 9,950.00 | 12,000.00 | 9,910.00 | 10,190.00 | 10,190.00 | 1,080,869 |
| 2024-04-02 | 10,270.00 | 10,350.00 | 10,090.00 | 10,160.00 | 10,160.00 | 15,830 |
| 2024-04-01 | 10,370.00 | 10,540.00 | 10,180.00 | 10,270.00 | 10,270.00 | 20,111 |
| 2024-03-29 | 10,130.00 | 10,500.00 | 10,050.00 | 10,380.00 | 10,380.00 | 26,850 |
| 2024-03-28 | 10,200.00 | 10,400.00 | 10,100.00 | 10,130.00 | 10,130.00 | 13,746 |
| 2024-03-27 | 10,630.00 | 10,630.00 | 10,230.00 | 10,350.00 | 10,350.00 | 26,738 |
| 2024-03-26 | 10,310.00 | 10,600.00 | 10,250.00 | 10,540.00 | 10,540.00 | 23,023 |
| 2024-03-25 | 10,200.00 | 10,470.00 | 10,170.00 | 10,400.00 | 10,400.00 | 27,080 |
| 2024-03-22 | 10,190.00 | 10,470.00 | 10,170.00 | 10,200.00 | 10,200.00 | 23,452 |
| 2024-03-21 | 10,160.00 | 10,510.00 | 10,100.00 | 10,290.00 | 10,290.00 | 22,162 |
| 2024-03-20 | 10,000.00 | 10,600.00 | 9,790.00 | 10,160.00 | 10,160.00 | 93,039 |
| 2024-03-19 | 10,640.00 | 10,730.00 | 9,840.00 | 9,980.00 | 9,980.00 | 134,165 |
| 2024-03-18 | 11,050.00 | 11,070.00 | 10,400.00 | 10,640.00 | 10,640.00 | 65,106 |
| 2024-03-15 | 11,410.00 | 11,410.00 | 11,010.00 | 11,100.00 | 11,100.00 | 23,640 |
| 2024-03-14 | 11,400.00 | 11,690.00 | 11,060.00 | 11,410.00 | 11,410.00 | 23,273 |
| 2024-03-13 | 11,290.00 | 11,750.00 | 11,160.00 | 11,410.00 | 11,410.00 | 41,868 |
| 2024-03-12 | 11,270.00 | 11,290.00 | 10,910.00 | 11,100.00 | 11,100.00 | 32,055 |
| 2024-03-11 | 11,700.00 | 11,700.00 | 11,270.00 | 11,270.00 | 11,270.00 | 43,345 |
| 2024-03-08 | 12,260.00 | 12,290.00 | 11,580.00 | 11,750.00 | 11,750.00 | 47,676 |
| 2024-03-07 | 12,150.00 | 12,370.00 | 12,130.00 | 12,260.00 | 12,260.00 | 60,724 |
| 2024-03-06 | 12,550.00 | 12,550.00 | 12,000.00 | 12,230.00 | 12,230.00 | 107,264 |
| 2024-03-05 | 12,060.00 | 12,310.00 | 11,770.00 | 12,060.00 | 12,060.00 | 49,956 |
| 2024-03-04 | 11,710.00 | 12,370.00 | 11,710.00 | 12,060.00 | 12,060.00 | 115,267 |
| 2024-02-29 | 12,110.00 | 12,900.00 | 11,790.00 | 12,090.00 | 12,090.00 | 289,687 |
| 2024-02-28 | 11,700.00 | 12,700.00 | 11,400.00 | 12,300.00 | 12,300.00 | 586,327 |
| 2024-02-27 | 11,700.00 | 11,700.00 | 11,130.00 | 11,400.00 | 11,400.00 | 58,011 |
| 2024-02-26 | 11,780.00 | 11,850.00 | 11,340.00 | 11,460.00 | 11,460.00 | 90,833 |
| 2024-02-23 | 11,510.00 | 11,900.00 | 11,200.00 | 11,400.00 | 11,400.00 | 66,584 |
| 2024-02-22 | 11,090.00 | 11,650.00 | 11,090.00 | 11,510.00 | 11,510.00 | 140,436 |
| 2024-02-21 | 11,240.00 | 11,240.00 | 10,900.00 | 11,110.00 | 11,110.00 | 39,611 |
| 2024-02-20 | 10,760.00 | 11,120.00 | 10,750.00 | 11,100.00 | 11,100.00 | 34,648 |
| 2024-02-19 | 10,830.00 | 11,000.00 | 10,800.00 | 10,830.00 | 10,830.00 | 31,547 |
| 2024-02-16 | 11,000.00 | 11,090.00 | 10,800.00 | 10,960.00 | 10,960.00 | 38,380 |
| 2024-02-15 | 11,250.00 | 11,320.00 | 10,990.00 | 11,020.00 | 11,020.00 | 57,085 |
| 2024-02-14 | 10,880.00 | 11,460.00 | 10,730.00 | 11,290.00 | 11,290.00 | 170,026 |
| 2024-02-13 | 10,880.00 | 11,100.00 | 10,800.00 | 10,920.00 | 10,920.00 | 64,491 |
| 2024-02-08 | 10,450.00 | 11,700.00 | 10,420.00 | 10,880.00 | 10,880.00 | 636,223 |
| 2024-02-07 | 10,500.00 | 10,680.00 | 10,450.00 | 10,450.00 | 10,450.00 | 21,233 |
| 2024-02-06 | 10,420.00 | 10,770.00 | 10,330.00 | 10,600.00 | 10,600.00 | 41,132 |
| 2024-02-05 | 10,470.00 | 10,490.00 | 10,140.00 | 10,420.00 | 10,420.00 | 24,671 |
| 2024-02-02 | 10,450.00 | 10,770.00 | 10,360.00 | 10,390.00 | 10,390.00 | 39,298 |
| 2024-02-01 | 10,310.00 | 10,510.00 | 10,300.00 | 10,440.00 | 10,440.00 | 28,729 |
| 2024-01-31 | 10,500.00 | 10,780.00 | 10,400.00 | 10,410.00 | 10,410.00 | 29,288 |
| 2024-01-30 | 10,610.00 | 10,780.00 | 10,400.00 | 10,500.00 | 10,500.00 | 44,490 |
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.