YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 10,150.00 | 10,340.00 | 10,000.00 | 10,100.00 | 10,100.00 | 26,160 |
| 2023-07-31 | 10,180.00 | 10,330.00 | 9,960.00 | 10,180.00 | 10,180.00 | 30,167 |
| 2023-07-28 | 10,190.00 | 10,350.00 | 9,820.00 | 10,180.00 | 10,180.00 | 39,031 |
| 2023-07-27 | 9,210.00 | 9,980.00 | 9,210.00 | 9,790.00 | 9,790.00 | 32,777 |
| 2023-07-26 | 9,900.00 | 9,990.00 | 9,330.00 | 9,390.00 | 9,390.00 | 100,324 |
| 2023-07-25 | 10,010.00 | 10,300.00 | 9,850.00 | 10,000.00 | 10,000.00 | 47,731 |
| 2023-07-24 | 10,500.00 | 10,500.00 | 9,980.00 | 10,210.00 | 10,210.00 | 58,854 |
| 2023-07-21 | 10,850.00 | 10,850.00 | 10,500.00 | 10,500.00 | 10,500.00 | 42,849 |
| 2023-07-20 | 10,820.00 | 11,350.00 | 10,460.00 | 10,880.00 | 10,880.00 | 54,309 |
| 2023-07-19 | 11,170.00 | 11,340.00 | 10,610.00 | 10,810.00 | 10,810.00 | 49,133 |
| 2023-07-18 | 11,380.00 | 11,600.00 | 11,160.00 | 11,170.00 | 11,170.00 | 36,360 |
| 2023-07-17 | 11,010.00 | 11,600.00 | 10,860.00 | 11,530.00 | 11,530.00 | 53,902 |
| 2023-07-14 | 10,840.00 | 11,170.00 | 10,830.00 | 10,950.00 | 10,950.00 | 25,985 |
| 2023-07-13 | 10,650.00 | 11,050.00 | 10,570.00 | 10,850.00 | 10,850.00 | 28,169 |
| 2023-07-12 | 10,740.00 | 10,830.00 | 10,560.00 | 10,620.00 | 10,620.00 | 31,743 |
| 2023-07-11 | 10,410.00 | 10,980.00 | 10,410.00 | 10,850.00 | 10,850.00 | 23,766 |
| 2023-07-10 | 10,780.00 | 10,780.00 | 10,350.00 | 10,410.00 | 10,410.00 | 39,189 |
| 2023-07-07 | 11,030.00 | 11,220.00 | 10,800.00 | 10,800.00 | 10,800.00 | 36,063 |
| 2023-07-06 | 11,610.00 | 11,750.00 | 10,990.00 | 11,070.00 | 11,070.00 | 54,366 |
| 2023-07-05 | 11,990.00 | 11,990.00 | 11,460.00 | 11,600.00 | 11,600.00 | 68,578 |
| 2023-07-04 | 11,660.00 | 12,080.00 | 11,640.00 | 11,860.00 | 11,860.00 | 57,084 |
| 2023-07-03 | 11,400.00 | 11,740.00 | 11,400.00 | 11,550.00 | 11,550.00 | 54,916 |
| 2023-06-30 | 11,220.00 | 11,490.00 | 11,000.00 | 11,400.00 | 11,400.00 | 32,094 |
| 2023-06-29 | 11,180.00 | 11,510.00 | 11,070.00 | 11,210.00 | 11,210.00 | 48,312 |
| 2023-06-28 | 11,560.00 | 11,600.00 | 11,200.00 | 11,310.00 | 11,310.00 | 38,495 |
| 2023-06-27 | 11,810.00 | 11,990.00 | 11,450.00 | 11,480.00 | 11,480.00 | 51,399 |
| 2023-06-26 | 11,750.00 | 12,050.00 | 11,590.00 | 11,810.00 | 11,810.00 | 35,156 |
| 2023-06-23 | 11,900.00 | 12,200.00 | 11,790.00 | 11,800.00 | 11,800.00 | 55,929 |
| 2023-06-22 | 11,600.00 | 12,180.00 | 11,600.00 | 12,090.00 | 12,090.00 | 72,884 |
| 2023-06-21 | 12,070.00 | 12,170.00 | 11,690.00 | 11,770.00 | 11,770.00 | 75,216 |
| 2023-06-20 | 12,290.00 | 12,480.00 | 12,070.00 | 12,070.00 | 12,070.00 | 44,361 |
| 2023-06-19 | 12,330.00 | 12,560.00 | 11,860.00 | 12,340.00 | 12,340.00 | 71,042 |
| 2023-06-16 | 12,420.00 | 12,470.00 | 12,200.00 | 12,270.00 | 12,270.00 | 35,334 |
| 2023-06-15 | 12,330.00 | 12,570.00 | 12,070.00 | 12,330.00 | 12,330.00 | 48,711 |
| 2023-06-14 | 12,640.00 | 12,670.00 | 12,330.00 | 12,330.00 | 12,330.00 | 72,434 |
| 2023-06-13 | 12,740.00 | 13,730.00 | 12,500.00 | 12,640.00 | 12,640.00 | 309,835 |
| 2023-06-12 | 12,610.00 | 12,870.00 | 12,480.00 | 12,620.00 | 12,620.00 | 69,710 |
| 2023-06-09 | 12,880.00 | 12,990.00 | 12,620.00 | 12,660.00 | 12,660.00 | 67,276 |
| 2023-06-08 | 13,100.00 | 13,180.00 | 12,850.00 | 12,880.00 | 12,880.00 | 111,849 |
| 2023-06-07 | 13,280.00 | 14,000.00 | 13,010.00 | 13,100.00 | 13,100.00 | 383,855 |
| 2023-06-05 | 13,280.00 | 13,390.00 | 12,920.00 | 13,280.00 | 13,280.00 | 88,294 |
| 2023-06-02 | 13,370.00 | 13,400.00 | 13,000.00 | 13,130.00 | 13,130.00 | 92,337 |
| 2023-06-01 | 12,850.00 | 13,270.00 | 12,850.00 | 13,270.00 | 13,270.00 | 99,852 |
| 2023-05-31 | 13,500.00 | 13,670.00 | 12,990.00 | 13,000.00 | 13,000.00 | 247,359 |
| 2023-05-30 | 12,900.00 | 13,140.00 | 12,900.00 | 13,000.00 | 13,000.00 | 98,837 |
| 2023-05-26 | 13,300.00 | 13,660.00 | 12,700.00 | 12,800.00 | 12,800.00 | 283,327 |
| 2023-05-25 | 13,310.00 | 13,630.00 | 13,120.00 | 13,120.00 | 13,120.00 | 128,766 |
| 2023-05-24 | 13,250.00 | 13,670.00 | 12,940.00 | 13,350.00 | 13,350.00 | 222,544 |
| 2023-05-23 | 13,550.00 | 13,890.00 | 13,280.00 | 13,410.00 | 13,410.00 | 238,627 |
| 2023-05-22 | 13,800.00 | 13,950.00 | 13,310.00 | 13,540.00 | 13,540.00 | 290,171 |
| 2023-05-19 | 13,690.00 | 14,300.00 | 13,530.00 | 13,690.00 | 13,690.00 | 811,556 |
| 2023-05-18 | 13,090.00 | 14,340.00 | 12,880.00 | 14,320.00 | 14,320.00 | 3,721,097 |
| 2023-05-17 | 12,660.00 | 13,900.00 | 12,160.00 | 13,040.00 | 13,040.00 | 3,338,048 |
| 2023-05-16 | 11,260.00 | 13,330.00 | 10,950.00 | 11,620.00 | 11,620.00 | 2,410,305 |
| 2023-05-15 | 12,020.00 | 12,150.00 | 11,000.00 | 11,060.00 | 11,060.00 | 160,341 |
| 2023-05-12 | 12,100.00 | 12,290.00 | 11,930.00 | 11,960.00 | 11,960.00 | 117,837 |
| 2023-05-11 | 12,390.00 | 12,700.00 | 12,090.00 | 12,090.00 | 12,090.00 | 131,327 |
| 2023-05-10 | 12,860.00 | 12,880.00 | 12,400.00 | 12,400.00 | 12,400.00 | 139,094 |
| 2023-05-09 | 12,900.00 | 13,040.00 | 12,510.00 | 12,800.00 | 12,800.00 | 231,182 |
| 2023-05-08 | 12,400.00 | 13,160.00 | 12,350.00 | 13,030.00 | 13,030.00 | 783,362 |
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.