YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,740.00 | 8,850.00 | 8,660.00 | 8,740.00 | 8,740.00 | 19,619 |
| 2023-02-06 | 8,700.00 | 8,790.00 | 8,530.00 | 8,690.00 | 8,690.00 | 17,397 |
| 2023-02-03 | 8,800.00 | 8,800.00 | 8,620.00 | 8,650.00 | 8,650.00 | 11,506 |
| 2023-02-02 | 8,450.00 | 8,730.00 | 8,450.00 | 8,680.00 | 8,680.00 | 23,375 |
| 2023-02-01 | 8,490.00 | 8,580.00 | 8,400.00 | 8,450.00 | 8,450.00 | 13,748 |
| 2023-01-31 | 8,520.00 | 8,540.00 | 8,380.00 | 8,490.00 | 8,490.00 | 5,966 |
| 2023-01-30 | 8,440.00 | 8,610.00 | 8,440.00 | 8,500.00 | 8,500.00 | 10,574 |
| 2023-01-27 | 8,620.00 | 8,660.00 | 8,530.00 | 8,560.00 | 8,560.00 | 7,235 |
| 2023-01-26 | 8,720.00 | 8,780.00 | 8,210.00 | 8,620.00 | 8,620.00 | 25,821 |
| 2023-01-25 | 8,560.00 | 8,720.00 | 8,560.00 | 8,690.00 | 8,690.00 | 38,922 |
| 2023-01-20 | 8,430.00 | 8,630.00 | 8,430.00 | 8,520.00 | 8,520.00 | 13,018 |
| 2023-01-19 | 8,590.00 | 8,590.00 | 8,360.00 | 8,500.00 | 8,500.00 | 7,986 |
| 2023-01-18 | 8,490.00 | 8,550.00 | 8,410.00 | 8,500.00 | 8,500.00 | 11,095 |
| 2023-01-17 | 8,700.00 | 8,740.00 | 8,480.00 | 8,490.00 | 8,490.00 | 15,599 |
| 2023-01-16 | 8,620.00 | 8,740.00 | 8,540.00 | 8,690.00 | 8,690.00 | 23,614 |
| 2023-01-13 | 8,360.00 | 8,550.00 | 8,360.00 | 8,520.00 | 8,520.00 | 15,227 |
| 2023-01-12 | 8,400.00 | 8,480.00 | 8,300.00 | 8,360.00 | 8,360.00 | 9,952 |
| 2023-01-11 | 8,450.00 | 8,490.00 | 8,050.00 | 8,430.00 | 8,430.00 | 39,468 |
| 2023-01-10 | 8,270.00 | 8,500.00 | 8,230.00 | 8,450.00 | 8,450.00 | 27,489 |
| 2023-01-09 | 8,010.00 | 8,240.00 | 8,000.00 | 8,210.00 | 8,210.00 | 21,490 |
| 2023-01-06 | 7,930.00 | 8,240.00 | 7,850.00 | 8,010.00 | 8,010.00 | 13,092 |
| 2023-01-05 | 8,050.00 | 8,050.00 | 7,820.00 | 7,910.00 | 7,910.00 | 15,049 |
| 2023-01-04 | 7,390.00 | 8,000.00 | 7,390.00 | 7,950.00 | 7,950.00 | 34,980 |
| 2023-01-03 | 7,540.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 16,446 |
| 2023-01-02 | 7,850.00 | 7,880.00 | 7,450.00 | 7,620.00 | 7,620.00 | 25,870 |
| 2022-12-29 | 8,120.00 | 8,120.00 | 7,820.00 | 7,840.00 | 7,840.00 | 15,731 |
| 2022-12-28 | 8,100.00 | 8,200.00 | 8,070.00 | 8,100.00 | 8,100.00 | 5,655 |
| 2022-12-27 | 8,030.00 | 8,200.00 | 8,030.00 | 8,100.00 | 8,050.00 | 10,899 |
| 2022-12-26 | 8,160.00 | 8,170.00 | 8,000.00 | 8,110.00 | 8,059.94 | 14,588 |
| 2022-12-23 | 8,500.00 | 8,500.00 | 8,070.00 | 8,170.00 | 8,119.57 | 32,807 |
| 2022-12-22 | 8,630.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,497.22 | 5,737 |
| 2022-12-21 | 8,690.00 | 8,690.00 | 8,470.00 | 8,630.00 | 8,576.73 | 13,651 |
| 2022-12-20 | 8,840.00 | 8,870.00 | 8,640.00 | 8,690.00 | 8,636.36 | 13,155 |
| 2022-12-19 | 8,760.00 | 8,910.00 | 8,710.00 | 8,800.00 | 8,745.68 | 10,093 |
| 2022-12-16 | 8,730.00 | 8,900.00 | 8,560.00 | 8,800.00 | 8,745.68 | 8,547 |
| 2022-12-15 | 8,840.00 | 8,840.00 | 8,630.00 | 8,750.00 | 8,695.99 | 15,442 |
| 2022-12-14 | 8,710.00 | 8,860.00 | 8,710.00 | 8,840.00 | 8,785.43 | 12,422 |
| 2022-12-13 | 8,970.00 | 9,290.00 | 8,700.00 | 8,710.00 | 8,656.23 | 23,582 |
| 2022-12-12 | 8,800.00 | 8,920.00 | 8,750.00 | 8,920.00 | 8,864.94 | 20,120 |
| 2022-12-09 | 8,700.00 | 8,870.00 | 8,620.00 | 8,820.00 | 8,765.56 | 31,012 |
| 2022-12-08 | 9,180.00 | 9,180.00 | 8,600.00 | 8,740.00 | 8,686.05 | 46,984 |
| 2022-12-07 | 8,610.00 | 8,910.00 | 8,500.00 | 8,860.00 | 8,805.31 | 33,943 |
| 2022-12-06 | 8,500.00 | 8,650.00 | 8,340.00 | 8,650.00 | 8,596.60 | 20,067 |
| 2022-12-05 | 8,750.00 | 8,840.00 | 8,590.00 | 8,600.00 | 8,546.91 | 16,965 |
| 2022-12-02 | 8,870.00 | 8,910.00 | 8,640.00 | 8,720.00 | 8,666.17 | 20,251 |
| 2022-12-01 | 8,530.00 | 8,870.00 | 8,530.00 | 8,870.00 | 8,815.25 | 46,562 |
| 2022-11-30 | 8,790.00 | 8,790.00 | 8,500.00 | 8,520.00 | 8,467.41 | 39,095 |
| 2022-11-29 | 8,650.00 | 8,910.00 | 8,630.00 | 8,820.00 | 8,765.56 | 27,877 |
| 2022-11-28 | 9,000.00 | 9,600.00 | 8,700.00 | 8,700.00 | 8,646.30 | 179,787 |
| 2022-11-25 | 9,170.00 | 9,170.00 | 8,930.00 | 9,000.00 | 8,944.44 | 61,579 |
| 2022-11-24 | 8,910.00 | 10,550.00 | 8,890.00 | 9,180.00 | 9,123.33 | 938,338 |
| 2022-11-23 | 9,210.00 | 9,240.00 | 8,850.00 | 8,960.00 | 8,904.69 | 91,494 |
| 2022-11-22 | 9,560.00 | 9,560.00 | 8,980.00 | 9,130.00 | 9,073.64 | 193,918 |
| 2022-11-21 | 7,600.00 | 9,790.00 | 7,520.00 | 9,600.00 | 9,540.74 | 2,179,838 |
| 2022-11-18 | 7,630.00 | 7,790.00 | 7,430.00 | 7,600.00 | 7,553.09 | 7,241 |
| 2022-11-17 | 7,670.00 | 7,700.00 | 7,490.00 | 7,700.00 | 7,652.47 | 7,391 |
| 2022-11-16 | 7,780.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,652.47 | 6,893 |
| 2022-11-15 | 7,740.00 | 7,790.00 | 7,660.00 | 7,780.00 | 7,731.98 | 12,691 |
| 2022-11-14 | 7,660.00 | 7,780.00 | 7,580.00 | 7,740.00 | 7,692.22 | 18,200 |
| 2022-11-11 | 7,590.00 | 7,740.00 | 7,530.00 | 7,660.00 | 7,612.72 | 23,056 |
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.