YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,440.00 | 8,750.00 | 8,410.00 | 8,410.00 | 8,410.00 | 7,212 |
| 2023-10-31 | 8,710.00 | 8,920.00 | 8,420.00 | 8,420.00 | 8,420.00 | 13,692 |
| 2023-10-30 | 8,210.00 | 8,980.00 | 8,170.00 | 8,800.00 | 8,800.00 | 30,569 |
| 2023-10-27 | 8,280.00 | 8,630.00 | 8,080.00 | 8,210.00 | 8,210.00 | 12,297 |
| 2023-10-26 | 8,220.00 | 8,990.00 | 8,220.00 | 8,330.00 | 8,330.00 | 20,408 |
| 2023-10-25 | 8,450.00 | 8,750.00 | 8,360.00 | 8,600.00 | 8,600.00 | 12,446 |
| 2023-10-24 | 8,020.00 | 8,450.00 | 7,970.00 | 8,450.00 | 8,450.00 | 22,186 |
| 2023-10-23 | 8,010.00 | 8,300.00 | 8,010.00 | 8,050.00 | 8,050.00 | 12,001 |
| 2023-10-20 | 8,170.00 | 8,420.00 | 8,040.00 | 8,250.00 | 8,250.00 | 31,556 |
| 2023-10-19 | 8,660.00 | 8,830.00 | 8,460.00 | 8,460.00 | 8,460.00 | 22,831 |
| 2023-10-18 | 8,820.00 | 8,870.00 | 8,700.00 | 8,830.00 | 8,830.00 | 4,299 |
| 2023-10-17 | 8,680.00 | 9,030.00 | 8,680.00 | 8,820.00 | 8,820.00 | 4,323 |
| 2023-10-16 | 8,750.00 | 8,980.00 | 8,700.00 | 8,770.00 | 8,770.00 | 11,885 |
| 2023-10-13 | 9,100.00 | 9,290.00 | 8,840.00 | 8,900.00 | 8,900.00 | 9,974 |
| 2023-10-12 | 8,750.00 | 9,250.00 | 8,750.00 | 9,100.00 | 9,100.00 | 17,354 |
| 2023-10-11 | 8,670.00 | 8,900.00 | 8,670.00 | 8,860.00 | 8,860.00 | 5,629 |
| 2023-10-10 | 8,830.00 | 9,070.00 | 8,650.00 | 8,650.00 | 8,650.00 | 21,890 |
| 2023-10-06 | 8,700.00 | 8,950.00 | 8,700.00 | 8,800.00 | 8,800.00 | 9,220 |
| 2023-10-05 | 9,150.00 | 9,150.00 | 8,750.00 | 8,750.00 | 8,750.00 | 16,132 |
| 2023-10-04 | 9,250.00 | 9,250.00 | 8,820.00 | 8,830.00 | 8,830.00 | 32,075 |
| 2023-09-27 | 8,960.00 | 9,240.00 | 8,950.00 | 9,240.00 | 9,240.00 | 25,251 |
| 2023-09-26 | 9,100.00 | 9,250.00 | 9,070.00 | 9,100.00 | 9,100.00 | 17,594 |
| 2023-09-25 | 9,100.00 | 9,280.00 | 9,080.00 | 9,110.00 | 9,110.00 | 20,673 |
| 2023-09-22 | 9,120.00 | 10,250.00 | 9,010.00 | 9,170.00 | 9,170.00 | 255,430 |
| 2023-09-21 | 9,580.00 | 9,890.00 | 9,270.00 | 9,340.00 | 9,340.00 | 89,405 |
| 2023-09-20 | 10,090.00 | 10,130.00 | 9,550.00 | 9,650.00 | 9,650.00 | 63,295 |
| 2023-09-19 | 9,950.00 | 10,480.00 | 9,920.00 | 9,930.00 | 9,930.00 | 87,031 |
| 2023-09-18 | 10,040.00 | 10,310.00 | 10,000.00 | 10,010.00 | 10,010.00 | 56,409 |
| 2023-09-15 | 10,500.00 | 10,690.00 | 10,200.00 | 10,200.00 | 10,200.00 | 164,416 |
| 2023-09-14 | 9,600.00 | 11,890.00 | 9,520.00 | 10,270.00 | 10,270.00 | 1,849,161 |
| 2023-09-13 | 9,410.00 | 9,570.00 | 9,240.00 | 9,240.00 | 9,240.00 | 18,748 |
| 2023-09-12 | 9,620.00 | 10,460.00 | 9,430.00 | 9,450.00 | 9,450.00 | 56,012 |
| 2023-09-11 | 9,910.00 | 10,040.00 | 9,590.00 | 9,650.00 | 9,650.00 | 15,585 |
| 2023-09-08 | 10,070.00 | 10,070.00 | 9,800.00 | 9,910.00 | 9,910.00 | 12,236 |
| 2023-09-07 | 9,830.00 | 10,200.00 | 9,830.00 | 10,090.00 | 10,090.00 | 13,355 |
| 2023-09-06 | 10,170.00 | 10,190.00 | 9,960.00 | 10,100.00 | 10,100.00 | 10,860 |
| 2023-09-05 | 10,360.00 | 10,520.00 | 10,040.00 | 10,110.00 | 10,110.00 | 32,537 |
| 2023-09-04 | 10,980.00 | 11,000.00 | 10,360.00 | 10,360.00 | 10,360.00 | 29,322 |
| 2023-09-01 | 10,300.00 | 10,700.00 | 10,290.00 | 10,650.00 | 10,650.00 | 29,324 |
| 2023-08-31 | 10,480.00 | 10,540.00 | 10,290.00 | 10,320.00 | 10,320.00 | 16,179 |
| 2023-08-30 | 10,440.00 | 10,550.00 | 10,220.00 | 10,460.00 | 10,460.00 | 31,241 |
| 2023-08-29 | 9,610.00 | 10,340.00 | 9,610.00 | 10,150.00 | 10,150.00 | 61,056 |
| 2023-08-28 | 9,520.00 | 9,930.00 | 9,210.00 | 9,610.00 | 9,610.00 | 23,103 |
| 2023-08-25 | 9,410.00 | 9,410.00 | 9,110.00 | 9,200.00 | 9,200.00 | 22,734 |
| 2023-08-24 | 9,140.00 | 9,510.00 | 9,110.00 | 9,410.00 | 9,410.00 | 24,037 |
| 2023-08-23 | 9,400.00 | 9,470.00 | 9,060.00 | 9,080.00 | 9,080.00 | 39,925 |
| 2023-08-22 | 9,050.00 | 9,900.00 | 9,010.00 | 9,900.00 | 9,900.00 | 34,312 |
| 2023-08-21 | 9,150.00 | 9,390.00 | 9,050.00 | 9,190.00 | 9,190.00 | 9,117 |
| 2023-08-18 | 9,300.00 | 9,400.00 | 9,050.00 | 9,240.00 | 9,240.00 | 17,622 |
| 2023-08-17 | 9,130.00 | 9,330.00 | 8,940.00 | 9,250.00 | 9,250.00 | 21,952 |
| 2023-08-16 | 9,240.00 | 9,460.00 | 9,170.00 | 9,260.00 | 9,260.00 | 28,102 |
| 2023-08-14 | 9,800.00 | 9,800.00 | 9,450.00 | 9,460.00 | 9,460.00 | 17,714 |
| 2023-08-11 | 9,570.00 | 9,960.00 | 9,540.00 | 9,660.00 | 9,660.00 | 14,621 |
| 2023-08-10 | 9,720.00 | 9,720.00 | 9,500.00 | 9,660.00 | 9,660.00 | 16,395 |
| 2023-08-09 | 9,380.00 | 9,750.00 | 9,280.00 | 9,720.00 | 9,720.00 | 17,540 |
| 2023-08-08 | 9,620.00 | 9,770.00 | 9,400.00 | 9,560.00 | 9,560.00 | 36,629 |
| 2023-08-07 | 9,870.00 | 9,870.00 | 9,540.00 | 9,710.00 | 9,710.00 | 26,888 |
| 2023-08-04 | 9,860.00 | 9,960.00 | 9,610.00 | 9,770.00 | 9,770.00 | 26,417 |
| 2023-08-03 | 10,010.00 | 10,010.00 | 9,620.00 | 9,860.00 | 9,860.00 | 32,308 |
| 2023-08-02 | 10,010.00 | 10,500.00 | 9,860.00 | 9,990.00 | 9,990.00 | 62,678 |
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.