YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,590.00 | 7,740.00 | 7,530.00 | 7,660.00 | 7,612.72 | 23,056 |
| 2022-11-10 | 7,420.00 | 7,500.00 | 7,390.00 | 7,430.00 | 7,384.14 | 9,460 |
| 2022-11-09 | 7,650.00 | 7,670.00 | 7,500.00 | 7,500.00 | 7,453.70 | 24,437 |
| 2022-11-08 | 7,210.00 | 8,190.00 | 7,210.00 | 7,580.00 | 7,533.21 | 235,077 |
| 2022-11-07 | 7,160.00 | 7,260.00 | 7,070.00 | 7,210.00 | 7,165.49 | 5,733 |
| 2022-11-04 | 7,090.00 | 7,190.00 | 7,000.00 | 7,160.00 | 7,115.80 | 7,699 |
| 2022-11-03 | 6,940.00 | 7,150.00 | 6,800.00 | 7,150.00 | 7,105.86 | 14,819 |
| 2022-11-02 | 7,190.00 | 7,190.00 | 6,900.00 | 6,950.00 | 6,907.10 | 31,883 |
| 2022-11-01 | 7,140.00 | 7,260.00 | 7,080.00 | 7,200.00 | 7,155.56 | 4,643 |
| 2022-10-31 | 7,180.00 | 7,180.00 | 6,920.00 | 7,140.00 | 7,095.93 | 9,256 |
| 2022-10-28 | 7,330.00 | 7,330.00 | 6,950.00 | 7,070.00 | 7,026.36 | 31,285 |
| 2022-10-27 | 7,290.00 | 7,350.00 | 7,210.00 | 7,300.00 | 7,254.94 | 11,114 |
| 2022-10-26 | 7,360.00 | 7,360.00 | 7,180.00 | 7,220.00 | 7,175.43 | 7,578 |
| 2022-10-25 | 7,030.00 | 7,290.00 | 7,030.00 | 7,290.00 | 7,245.00 | 27,700 |
| 2022-10-24 | 7,080.00 | 7,320.00 | 7,080.00 | 7,110.00 | 7,066.11 | 7,149 |
| 2022-10-21 | 7,190.00 | 7,190.00 | 7,060.00 | 7,060.00 | 7,016.42 | 11,153 |
| 2022-10-20 | 7,370.00 | 7,500.00 | 7,110.00 | 7,200.00 | 7,155.56 | 16,747 |
| 2022-10-19 | 7,530.00 | 7,530.00 | 7,340.00 | 7,360.00 | 7,314.57 | 15,276 |
| 2022-10-18 | 7,640.00 | 7,640.00 | 7,390.00 | 7,500.00 | 7,453.70 | 13,465 |
| 2022-10-17 | 7,130.00 | 7,430.00 | 7,000.00 | 7,410.00 | 7,364.26 | 20,781 |
| 2022-10-14 | 6,940.00 | 7,200.00 | 6,940.00 | 7,130.00 | 7,085.99 | 17,043 |
| 2022-10-13 | 7,360.00 | 7,360.00 | 6,710.00 | 6,900.00 | 6,857.41 | 50,912 |
| 2022-10-12 | 7,570.00 | 7,570.00 | 7,110.00 | 7,400.00 | 7,354.32 | 52,078 |
| 2022-10-11 | 7,680.00 | 8,400.00 | 7,400.00 | 7,570.00 | 7,523.27 | 243,106 |
| 2022-10-07 | 8,180.00 | 8,180.00 | 7,480.00 | 7,520.00 | 7,473.58 | 79,516 |
| 2022-10-06 | 7,650.00 | 8,360.00 | 7,560.00 | 7,750.00 | 7,702.16 | 302,812 |
| 2022-10-05 | 6,450.00 | 8,320.00 | 6,450.00 | 7,830.00 | 7,781.67 | 1,061,162 |
| 2022-10-04 | 6,280.00 | 6,660.00 | 6,280.00 | 6,400.00 | 6,360.49 | 26,579 |
| 2022-09-30 | 6,420.00 | 6,500.00 | 6,260.00 | 6,340.00 | 6,300.86 | 20,746 |
| 2022-09-29 | 6,920.00 | 7,020.00 | 6,500.00 | 6,500.00 | 6,459.88 | 19,168 |
| 2022-09-28 | 7,050.00 | 7,300.00 | 6,640.00 | 6,880.00 | 6,837.53 | 76,336 |
| 2022-09-27 | 7,530.00 | 7,710.00 | 7,260.00 | 7,450.00 | 7,404.01 | 13,180 |
| 2022-09-26 | 8,220.00 | 8,260.00 | 7,500.00 | 7,750.00 | 7,702.16 | 11,584 |
| 2022-09-23 | 8,300.00 | 8,310.00 | 8,120.00 | 8,220.00 | 8,169.26 | 4,357 |
| 2022-09-22 | 8,210.00 | 8,300.00 | 8,150.00 | 8,300.00 | 8,248.77 | 2,200 |
| 2022-09-21 | 8,310.00 | 8,390.00 | 8,120.00 | 8,350.00 | 8,298.46 | 2,611 |
| 2022-09-20 | 8,310.00 | 8,400.00 | 8,200.00 | 8,370.00 | 8,318.33 | 12,226 |
| 2022-09-19 | 8,380.00 | 8,380.00 | 8,160.00 | 8,160.00 | 8,109.63 | 16,240 |
| 2022-09-16 | 8,450.00 | 8,450.00 | 8,280.00 | 8,400.00 | 8,348.15 | 3,397 |
| 2022-09-15 | 8,490.00 | 8,520.00 | 8,370.00 | 8,460.00 | 8,407.78 | 4,802 |
| 2022-09-14 | 8,390.00 | 8,480.00 | 8,270.00 | 8,480.00 | 8,427.65 | 4,450 |
| 2022-09-13 | 8,400.00 | 8,600.00 | 8,360.00 | 8,550.00 | 8,497.22 | 6,016 |
| 2022-09-08 | 8,510.00 | 8,590.00 | 8,250.00 | 8,340.00 | 8,288.52 | 5,215 |
| 2022-09-07 | 8,600.00 | 8,600.00 | 8,230.00 | 8,510.00 | 8,457.47 | 6,502 |
| 2022-09-06 | 8,520.00 | 8,620.00 | 8,500.00 | 8,600.00 | 8,546.91 | 5,566 |
| 2022-09-05 | 8,630.00 | 8,630.00 | 8,420.00 | 8,510.00 | 8,457.47 | 6,752 |
| 2022-09-02 | 8,750.00 | 8,750.00 | 8,550.00 | 8,630.00 | 8,576.73 | 7,799 |
| 2022-09-01 | 8,820.00 | 8,840.00 | 8,630.00 | 8,760.00 | 8,705.93 | 7,595 |
| 2022-08-31 | 8,800.00 | 8,900.00 | 8,710.00 | 8,820.00 | 8,765.56 | 6,095 |
| 2022-08-30 | 8,640.00 | 8,850.00 | 8,510.00 | 8,800.00 | 8,745.68 | 13,742 |
| 2022-08-29 | 8,900.00 | 8,900.00 | 8,600.00 | 8,660.00 | 8,606.54 | 12,750 |
| 2022-08-26 | 9,080.00 | 9,090.00 | 8,910.00 | 9,010.00 | 8,954.38 | 9,340 |
| 2022-08-25 | 9,100.00 | 9,110.00 | 9,000.00 | 9,040.00 | 8,984.20 | 7,624 |
| 2022-08-24 | 9,180.00 | 9,180.00 | 8,820.00 | 9,070.00 | 9,014.01 | 20,464 |
| 2022-08-23 | 9,450.00 | 9,450.00 | 9,030.00 | 9,140.00 | 9,083.58 | 12,375 |
| 2022-08-22 | 9,630.00 | 9,630.00 | 9,440.00 | 9,460.00 | 9,401.60 | 3,497 |
| 2022-08-19 | 9,520.00 | 9,660.00 | 9,480.00 | 9,640.00 | 9,580.49 | 7,231 |
| 2022-08-18 | 9,450.00 | 9,620.00 | 9,340.00 | 9,520.00 | 9,461.23 | 5,962 |
| 2022-08-17 | 9,530.00 | 9,570.00 | 9,350.00 | 9,430.00 | 9,371.79 | 10,116 |
| 2022-08-16 | 9,440.00 | 9,630.00 | 9,420.00 | 9,530.00 | 9,471.17 | 11,906 |
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.