YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,410.00 | 9,460.00 | 9,320.00 | 9,370.00 | 9,312.16 | 7,840 |
| 2022-08-10 | 9,400.00 | 9,400.00 | 9,200.00 | 9,320.00 | 9,262.47 | 6,395 |
| 2022-08-09 | 9,440.00 | 9,470.00 | 9,350.00 | 9,400.00 | 9,341.98 | 6,887 |
| 2022-08-08 | 9,570.00 | 9,590.00 | 9,460.00 | 9,480.00 | 9,421.48 | 4,054 |
| 2022-08-05 | 9,670.00 | 9,670.00 | 9,560.00 | 9,580.00 | 9,520.86 | 4,078 |
| 2022-08-04 | 9,610.00 | 9,670.00 | 9,530.00 | 9,630.00 | 9,570.56 | 7,236 |
| 2022-08-03 | 9,510.00 | 9,570.00 | 9,470.00 | 9,560.00 | 9,500.99 | 2,887 |
| 2022-08-02 | 9,580.00 | 9,590.00 | 9,440.00 | 9,520.00 | 9,461.23 | 3,175 |
| 2022-08-01 | 9,740.00 | 9,740.00 | 9,480.00 | 9,580.00 | 9,520.86 | 6,420 |
| 2022-07-29 | 9,510.00 | 9,690.00 | 9,510.00 | 9,620.00 | 9,560.62 | 5,664 |
| 2022-07-28 | 9,490.00 | 9,670.00 | 9,460.00 | 9,510.00 | 9,451.30 | 8,111 |
| 2022-07-27 | 9,430.00 | 9,490.00 | 9,340.00 | 9,460.00 | 9,401.60 | 9,917 |
| 2022-07-26 | 9,500.00 | 9,540.00 | 9,340.00 | 9,380.00 | 9,322.10 | 5,683 |
| 2022-07-25 | 9,570.00 | 9,670.00 | 9,470.00 | 9,540.00 | 9,481.11 | 8,190 |
| 2022-07-22 | 9,680.00 | 9,680.00 | 9,560.00 | 9,570.00 | 9,510.93 | 7,247 |
| 2022-07-21 | 9,720.00 | 9,740.00 | 9,530.00 | 9,680.00 | 9,620.25 | 7,117 |
| 2022-07-20 | 10,200.00 | 10,200.00 | 9,600.00 | 9,720.00 | 9,660.00 | 60,083 |
| 2022-07-19 | 9,220.00 | 9,330.00 | 9,150.00 | 9,320.00 | 9,262.47 | 34,524 |
| 2022-07-18 | 9,140.00 | 9,230.00 | 9,140.00 | 9,210.00 | 9,153.15 | 2,177 |
| 2022-07-15 | 9,070.00 | 9,130.00 | 8,810.00 | 9,130.00 | 9,073.64 | 10,860 |
| 2022-07-14 | 9,050.00 | 9,090.00 | 8,970.00 | 9,050.00 | 8,994.14 | 4,402 |
| 2022-07-13 | 8,680.00 | 9,130.00 | 8,680.00 | 9,050.00 | 8,994.14 | 12,287 |
| 2022-07-12 | 9,200.00 | 9,200.00 | 8,810.00 | 8,820.00 | 8,765.56 | 13,388 |
| 2022-07-11 | 9,220.00 | 9,290.00 | 9,110.00 | 9,250.00 | 9,192.90 | 7,859 |
| 2022-07-08 | 9,170.00 | 9,210.00 | 9,150.00 | 9,170.00 | 9,113.40 | 4,814 |
| 2022-07-07 | 8,900.00 | 9,170.00 | 8,900.00 | 9,090.00 | 9,033.89 | 5,491 |
| 2022-07-06 | 8,900.00 | 8,950.00 | 8,740.00 | 8,920.00 | 8,864.94 | 12,138 |
| 2022-07-05 | 8,610.00 | 8,940.00 | 8,610.00 | 8,900.00 | 8,845.06 | 13,514 |
| 2022-07-04 | 8,580.00 | 8,670.00 | 8,440.00 | 8,560.00 | 8,507.16 | 12,536 |
| 2022-07-01 | 8,810.00 | 8,920.00 | 8,550.00 | 8,580.00 | 8,527.04 | 14,640 |
| 2022-06-30 | 9,240.00 | 9,240.00 | 8,760.00 | 8,810.00 | 8,755.62 | 18,918 |
| 2022-06-29 | 9,270.00 | 9,330.00 | 9,090.00 | 9,190.00 | 9,133.27 | 11,122 |
| 2022-06-28 | 9,150.00 | 9,400.00 | 9,070.00 | 9,350.00 | 9,292.28 | 29,454 |
| 2022-06-27 | 8,790.00 | 9,290.00 | 8,780.00 | 9,160.00 | 9,103.46 | 25,283 |
| 2022-06-24 | 8,140.00 | 8,860.00 | 8,140.00 | 8,790.00 | 8,735.74 | 35,022 |
| 2022-06-23 | 8,750.00 | 8,880.00 | 8,220.00 | 8,280.00 | 8,228.89 | 68,492 |
| 2022-06-22 | 9,250.00 | 9,570.00 | 8,760.00 | 8,760.00 | 8,705.93 | 49,557 |
| 2022-06-21 | 9,110.00 | 9,410.00 | 9,000.00 | 9,290.00 | 9,232.65 | 90,682 |
| 2022-06-20 | 10,250.00 | 10,250.00 | 9,230.00 | 9,250.00 | 9,192.90 | 99,768 |
| 2022-06-17 | 9,960.00 | 10,300.00 | 9,640.00 | 10,150.00 | 10,087.35 | 71,950 |
| 2022-06-16 | 10,450.00 | 10,600.00 | 9,990.00 | 10,300.00 | 10,236.42 | 114,823 |
| 2022-06-15 | 11,350.00 | 11,350.00 | 10,250.00 | 10,350.00 | 10,286.11 | 88,773 |
| 2022-06-14 | 11,250.00 | 11,550.00 | 10,550.00 | 11,500.00 | 11,429.01 | 129,083 |
| 2022-06-13 | 12,000.00 | 12,100.00 | 11,450.00 | 11,750.00 | 11,677.47 | 26,555 |
| 2022-06-10 | 12,200.00 | 12,350.00 | 12,100.00 | 12,350.00 | 12,273.77 | 14,089 |
| 2022-06-09 | 12,550.00 | 12,550.00 | 12,200.00 | 12,400.00 | 12,323.46 | 15,537 |
| 2022-06-08 | 12,550.00 | 12,600.00 | 12,350.00 | 12,600.00 | 12,522.22 | 8,851 |
| 2022-06-07 | 12,750.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,522.22 | 3,586 |
| 2022-06-03 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,671.30 | 4,531 |
| 2022-06-02 | 12,450.00 | 13,000.00 | 12,450.00 | 12,800.00 | 12,720.99 | 13,436 |
| 2022-05-31 | 12,650.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,522.22 | 6,372 |
| 2022-05-30 | 12,450.00 | 12,900.00 | 12,450.00 | 12,600.00 | 12,522.22 | 11,929 |
| 2022-05-27 | 12,550.00 | 12,600.00 | 12,350.00 | 12,500.00 | 12,422.84 | 8,306 |
| 2022-05-26 | 12,500.00 | 12,600.00 | 12,350.00 | 12,500.00 | 12,422.84 | 7,698 |
| 2022-05-25 | 12,700.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,422.84 | 8,235 |
| 2022-05-24 | 12,950.00 | 13,100.00 | 12,500.00 | 12,700.00 | 12,621.60 | 11,971 |
| 2022-05-23 | 12,850.00 | 13,200.00 | 12,750.00 | 13,000.00 | 12,919.75 | 15,692 |
| 2022-05-20 | 12,700.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,720.99 | 7,826 |
| 2022-05-19 | 12,450.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,671.30 | 6,103 |
| 2022-05-18 | 12,700.00 | 12,850.00 | 12,550.00 | 12,750.00 | 12,671.30 | 6,151 |
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.