YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 12,420.00 | 12,640.00 | 11,910.00 | 12,060.00 | 12,060.00 | 162,005 |
| 2023-05-03 | 12,400.00 | 12,560.00 | 12,230.00 | 12,450.00 | 12,450.00 | 104,352 |
| 2023-05-02 | 12,070.00 | 12,600.00 | 11,910.00 | 12,450.00 | 12,450.00 | 159,280 |
| 2023-04-28 | 12,500.00 | 12,960.00 | 11,860.00 | 11,860.00 | 11,860.00 | 257,865 |
| 2023-04-27 | 12,130.00 | 12,700.00 | 11,980.00 | 12,560.00 | 12,560.00 | 480,208 |
| 2023-04-26 | 12,890.00 | 12,980.00 | 11,610.00 | 11,980.00 | 11,980.00 | 383,981 |
| 2023-04-25 | 13,710.00 | 13,890.00 | 12,700.00 | 13,110.00 | 13,110.00 | 988,816 |
| 2023-04-24 | 12,020.00 | 15,500.00 | 11,750.00 | 14,250.00 | 14,250.00 | 5,878,153 |
| 2023-04-21 | 12,910.00 | 13,000.00 | 12,050.00 | 12,050.00 | 12,050.00 | 228,874 |
| 2023-04-20 | 14,000.00 | 15,300.00 | 12,820.00 | 12,820.00 | 12,820.00 | 1,271,458 |
| 2023-04-19 | 13,270.00 | 14,260.00 | 13,030.00 | 13,810.00 | 13,810.00 | 1,752,508 |
| 2023-04-18 | 12,870.00 | 14,000.00 | 12,750.00 | 13,170.00 | 13,170.00 | 1,977,294 |
| 2023-04-17 | 12,610.00 | 13,200.00 | 12,260.00 | 12,750.00 | 12,750.00 | 402,472 |
| 2023-04-14 | 12,680.00 | 13,590.00 | 12,440.00 | 12,620.00 | 12,620.00 | 720,759 |
| 2023-04-13 | 13,340.00 | 14,010.00 | 12,330.00 | 12,680.00 | 12,680.00 | 1,889,552 |
| 2023-04-12 | 11,820.00 | 14,860.00 | 11,310.00 | 13,090.00 | 13,090.00 | 4,170,734 |
| 2023-04-11 | 11,940.00 | 12,030.00 | 10,850.00 | 12,030.00 | 12,030.00 | 227,077 |
| 2023-04-10 | 11,850.00 | 12,350.00 | 11,800.00 | 11,940.00 | 11,940.00 | 270,531 |
| 2023-04-07 | 11,660.00 | 12,380.00 | 11,540.00 | 11,850.00 | 11,850.00 | 313,482 |
| 2023-04-06 | 12,270.00 | 12,270.00 | 11,630.00 | 11,630.00 | 11,630.00 | 303,834 |
| 2023-04-05 | 13,020.00 | 14,500.00 | 12,140.00 | 12,140.00 | 12,140.00 | 3,523,111 |
| 2023-04-04 | 11,900.00 | 12,900.00 | 11,890.00 | 12,330.00 | 12,330.00 | 1,333,525 |
| 2023-04-03 | 11,640.00 | 12,130.00 | 11,210.00 | 12,130.00 | 12,130.00 | 606,539 |
| 2023-03-31 | 12,400.00 | 12,560.00 | 12,010.00 | 12,380.00 | 12,380.00 | 619,452 |
| 2023-03-30 | 13,040.00 | 13,050.00 | 12,040.00 | 12,710.00 | 12,710.00 | 1,879,945 |
| 2023-03-29 | 11,890.00 | 14,060.00 | 11,800.00 | 13,260.00 | 13,260.00 | 4,782,656 |
| 2023-03-28 | 8,500.00 | 10,820.00 | 8,470.00 | 10,820.00 | 10,820.00 | 1,948,661 |
| 2023-03-27 | 8,090.00 | 8,380.00 | 8,030.00 | 8,330.00 | 8,330.00 | 26,362 |
| 2023-03-24 | 8,360.00 | 8,420.00 | 7,900.00 | 8,110.00 | 8,110.00 | 66,403 |
| 2023-03-23 | 7,610.00 | 7,950.00 | 7,600.00 | 7,900.00 | 7,900.00 | 28,569 |
| 2023-03-22 | 7,840.00 | 7,840.00 | 7,600.00 | 7,730.00 | 7,730.00 | 17,116 |
| 2023-03-21 | 7,980.00 | 8,010.00 | 7,800.00 | 7,840.00 | 7,840.00 | 15,951 |
| 2023-03-20 | 7,790.00 | 8,070.00 | 7,770.00 | 7,980.00 | 7,980.00 | 19,285 |
| 2023-03-17 | 7,600.00 | 8,030.00 | 7,600.00 | 8,020.00 | 8,020.00 | 44,880 |
| 2023-03-16 | 7,530.00 | 7,690.00 | 7,440.00 | 7,660.00 | 7,660.00 | 20,230 |
| 2023-03-15 | 7,360.00 | 7,630.00 | 7,360.00 | 7,500.00 | 7,500.00 | 34,328 |
| 2023-03-14 | 7,720.00 | 7,720.00 | 7,330.00 | 7,350.00 | 7,350.00 | 22,217 |
| 2023-03-13 | 7,810.00 | 7,810.00 | 7,530.00 | 7,800.00 | 7,800.00 | 9,413 |
| 2023-03-10 | 7,940.00 | 7,940.00 | 7,740.00 | 7,810.00 | 7,810.00 | 11,749 |
| 2023-03-09 | 8,060.00 | 8,060.00 | 7,850.00 | 7,940.00 | 7,940.00 | 18,401 |
| 2023-03-08 | 8,260.00 | 8,260.00 | 8,030.00 | 8,100.00 | 8,100.00 | 22,457 |
| 2023-03-07 | 8,350.00 | 8,350.00 | 8,150.00 | 8,280.00 | 8,280.00 | 10,949 |
| 2023-03-06 | 8,500.00 | 8,500.00 | 8,260.00 | 8,340.00 | 8,340.00 | 11,871 |
| 2023-03-03 | 8,630.00 | 8,680.00 | 8,400.00 | 8,540.00 | 8,540.00 | 17,444 |
| 2023-03-02 | 8,470.00 | 8,680.00 | 8,470.00 | 8,630.00 | 8,630.00 | 13,519 |
| 2023-02-28 | 8,390.00 | 8,590.00 | 8,350.00 | 8,470.00 | 8,470.00 | 13,438 |
| 2023-02-27 | 8,480.00 | 8,500.00 | 8,200.00 | 8,460.00 | 8,460.00 | 13,453 |
| 2023-02-24 | 8,700.00 | 8,700.00 | 8,400.00 | 8,480.00 | 8,480.00 | 20,017 |
| 2023-02-23 | 8,700.00 | 8,710.00 | 8,600.00 | 8,650.00 | 8,650.00 | 10,502 |
| 2023-02-22 | 8,890.00 | 8,890.00 | 8,580.00 | 8,620.00 | 8,620.00 | 21,275 |
| 2023-02-21 | 9,000.00 | 9,020.00 | 8,800.00 | 8,890.00 | 8,890.00 | 12,876 |
| 2023-02-20 | 8,710.00 | 9,080.00 | 8,530.00 | 9,000.00 | 9,000.00 | 33,512 |
| 2023-02-17 | 8,760.00 | 8,760.00 | 8,650.00 | 8,720.00 | 8,720.00 | 7,384 |
| 2023-02-16 | 8,580.00 | 8,830.00 | 8,550.00 | 8,830.00 | 8,830.00 | 17,950 |
| 2023-02-15 | 9,040.00 | 9,040.00 | 8,600.00 | 8,620.00 | 8,620.00 | 23,069 |
| 2023-02-14 | 8,660.00 | 9,040.00 | 8,610.00 | 8,950.00 | 8,950.00 | 23,999 |
| 2023-02-13 | 8,850.00 | 8,860.00 | 8,620.00 | 8,660.00 | 8,660.00 | 23,609 |
| 2023-02-10 | 9,200.00 | 9,200.00 | 8,850.00 | 8,860.00 | 8,860.00 | 24,275 |
| 2023-02-09 | 9,140.00 | 9,140.00 | 8,940.00 | 9,090.00 | 9,090.00 | 18,841 |
| 2023-02-08 | 8,790.00 | 9,460.00 | 8,790.00 | 9,000.00 | 9,000.00 | 126,738 |
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.