YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 11,150.00 | 11,150.00 | 10,590.00 | 10,600.00 | 10,600.00 | 92,799 |
| 2024-01-26 | 11,330.00 | 11,330.00 | 10,860.00 | 11,070.00 | 11,070.00 | 75,112 |
| 2024-01-25 | 11,090.00 | 11,400.00 | 11,040.00 | 11,280.00 | 11,280.00 | 109,295 |
| 2024-01-24 | 11,290.00 | 11,710.00 | 10,830.00 | 11,070.00 | 11,070.00 | 207,804 |
| 2024-01-23 | 11,120.00 | 11,480.00 | 10,800.00 | 11,100.00 | 11,100.00 | 184,130 |
| 2024-01-22 | 10,730.00 | 11,600.00 | 10,730.00 | 11,120.00 | 11,120.00 | 556,342 |
| 2024-01-19 | 10,340.00 | 10,800.00 | 10,340.00 | 10,560.00 | 10,560.00 | 132,773 |
| 2024-01-18 | 10,200.00 | 11,400.00 | 10,200.00 | 10,490.00 | 10,490.00 | 590,708 |
| 2024-01-17 | 10,550.00 | 10,740.00 | 10,150.00 | 10,300.00 | 10,300.00 | 113,182 |
| 2024-01-16 | 10,300.00 | 12,300.00 | 10,130.00 | 10,570.00 | 10,570.00 | 1,737,299 |
| 2024-01-15 | 10,280.00 | 10,460.00 | 10,190.00 | 10,310.00 | 10,310.00 | 30,823 |
| 2024-01-12 | 10,570.00 | 10,690.00 | 10,320.00 | 10,320.00 | 10,320.00 | 44,824 |
| 2024-01-11 | 10,610.00 | 10,610.00 | 10,260.00 | 10,400.00 | 10,400.00 | 73,317 |
| 2024-01-10 | 10,960.00 | 10,960.00 | 10,510.00 | 10,610.00 | 10,610.00 | 65,134 |
| 2024-01-09 | 11,150.00 | 11,440.00 | 10,720.00 | 10,810.00 | 10,810.00 | 183,358 |
| 2024-01-08 | 10,780.00 | 11,600.00 | 10,670.00 | 11,140.00 | 11,140.00 | 321,021 |
| 2024-01-05 | 10,520.00 | 10,950.00 | 10,500.00 | 10,780.00 | 10,780.00 | 57,732 |
| 2024-01-04 | 10,800.00 | 10,980.00 | 10,520.00 | 10,520.00 | 10,520.00 | 79,372 |
| 2024-01-03 | 10,870.00 | 11,530.00 | 10,450.00 | 10,860.00 | 10,860.00 | 246,949 |
| 2024-01-02 | 10,710.00 | 11,450.00 | 10,710.00 | 11,080.00 | 11,080.00 | 354,447 |
| 2023-12-28 | 10,530.00 | 11,510.00 | 10,340.00 | 10,660.00 | 10,660.00 | 864,545 |
| 2023-12-27 | 10,300.00 | 12,300.00 | 10,000.00 | 10,570.00 | 10,570.00 | 3,612,703 |
| 2023-12-26 | 10,480.00 | 10,650.00 | 9,940.00 | 10,290.00 | 10,290.00 | 539,151 |
| 2023-12-22 | 9,070.00 | 11,770.00 | 9,070.00 | 11,060.00 | 11,060.00 | 3,157,026 |
| 2023-12-21 | 9,180.00 | 9,430.00 | 9,040.00 | 9,060.00 | 9,060.00 | 53,251 |
| 2023-12-20 | 9,150.00 | 9,380.00 | 9,070.00 | 9,270.00 | 9,270.00 | 56,309 |
| 2023-12-19 | 9,160.00 | 9,290.00 | 8,990.00 | 9,150.00 | 9,150.00 | 116,294 |
| 2023-12-18 | 9,150.00 | 9,900.00 | 8,920.00 | 9,360.00 | 9,360.00 | 361,281 |
| 2023-12-15 | 9,320.00 | 9,390.00 | 9,030.00 | 9,150.00 | 9,150.00 | 101,492 |
| 2023-12-14 | 8,540.00 | 10,480.00 | 8,500.00 | 9,300.00 | 9,300.00 | 1,554,487 |
| 2023-12-13 | 8,360.00 | 8,580.00 | 8,150.00 | 8,530.00 | 8,530.00 | 18,203 |
| 2023-12-12 | 8,180.00 | 8,440.00 | 8,050.00 | 8,360.00 | 8,360.00 | 8,792 |
| 2023-12-11 | 8,150.00 | 8,320.00 | 8,040.00 | 8,170.00 | 8,170.00 | 10,274 |
| 2023-12-08 | 8,090.00 | 8,210.00 | 8,040.00 | 8,150.00 | 8,150.00 | 8,748 |
| 2023-12-07 | 8,190.00 | 8,190.00 | 8,040.00 | 8,090.00 | 8,090.00 | 3,988 |
| 2023-12-06 | 8,130.00 | 8,200.00 | 8,050.00 | 8,120.00 | 8,120.00 | 8,557 |
| 2023-12-05 | 8,330.00 | 8,330.00 | 8,060.00 | 8,130.00 | 8,130.00 | 18,554 |
| 2023-12-04 | 8,360.00 | 8,400.00 | 8,240.00 | 8,340.00 | 8,340.00 | 5,706 |
| 2023-12-01 | 8,570.00 | 8,580.00 | 8,280.00 | 8,360.00 | 8,360.00 | 10,640 |
| 2023-11-30 | 8,450.00 | 8,490.00 | 8,350.00 | 8,440.00 | 8,440.00 | 4,576 |
| 2023-11-29 | 8,400.00 | 8,530.00 | 8,320.00 | 8,440.00 | 8,440.00 | 10,300 |
| 2023-11-28 | 8,540.00 | 8,610.00 | 8,400.00 | 8,480.00 | 8,480.00 | 9,018 |
| 2023-11-27 | 8,690.00 | 8,690.00 | 8,530.00 | 8,540.00 | 8,540.00 | 6,591 |
| 2023-11-24 | 8,790.00 | 8,790.00 | 8,500.00 | 8,680.00 | 8,680.00 | 7,825 |
| 2023-11-23 | 8,760.00 | 8,810.00 | 8,560.00 | 8,560.00 | 8,560.00 | 14,054 |
| 2023-11-22 | 8,840.00 | 8,840.00 | 8,710.00 | 8,750.00 | 8,750.00 | 5,845 |
| 2023-11-21 | 8,800.00 | 9,000.00 | 8,740.00 | 8,830.00 | 8,830.00 | 7,554 |
| 2023-11-20 | 8,540.00 | 8,930.00 | 8,530.00 | 8,790.00 | 8,790.00 | 14,698 |
| 2023-11-17 | 8,700.00 | 8,790.00 | 8,560.00 | 8,650.00 | 8,650.00 | 8,598 |
| 2023-11-16 | 8,770.00 | 8,850.00 | 8,660.00 | 8,690.00 | 8,690.00 | 5,495 |
| 2023-11-15 | 8,710.00 | 8,930.00 | 8,470.00 | 8,860.00 | 8,860.00 | 12,112 |
| 2023-11-14 | 8,280.00 | 8,620.00 | 8,280.00 | 8,450.00 | 8,450.00 | 5,815 |
| 2023-11-13 | 8,600.00 | 8,810.00 | 8,340.00 | 8,450.00 | 8,450.00 | 5,803 |
| 2023-11-10 | 8,700.00 | 8,740.00 | 8,470.00 | 8,580.00 | 8,580.00 | 9,219 |
| 2023-11-09 | 9,150.00 | 9,390.00 | 8,770.00 | 8,900.00 | 8,900.00 | 33,562 |
| 2023-11-08 | 9,040.00 | 9,230.00 | 8,840.00 | 9,140.00 | 9,140.00 | 30,184 |
| 2023-11-07 | 9,040.00 | 9,040.00 | 8,700.00 | 8,810.00 | 8,810.00 | 11,251 |
| 2023-11-06 | 9,000.00 | 9,130.00 | 8,800.00 | 8,960.00 | 8,960.00 | 11,484 |
| 2023-11-03 | 8,840.00 | 9,070.00 | 8,800.00 | 8,860.00 | 8,860.00 | 6,065 |
| 2023-11-02 | 8,680.00 | 9,050.00 | 8,460.00 | 8,860.00 | 8,860.00 | 17,198 |
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.