YAS Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,700.00	12,850.00	12,550.00	12,750.00	12,671.30	6,151
2022-05-17	12,650.00	12,700.00	12,450.00	12,600.00	12,522.22	13,400
2022-05-16	12,750.00	12,900.00	12,500.00	12,700.00	12,621.60	8,313
2022-05-13	12,550.00	12,750.00	12,500.00	12,650.00	12,571.91	4,676
2022-05-12	12,750.00	12,850.00	12,300.00	12,550.00	12,472.53	9,196
2022-05-11	12,850.00	12,950.00	12,600.00	12,800.00	12,720.99	6,191
2022-05-10	12,050.00	12,950.00	11,900.00	12,850.00	12,770.68	22,556
2022-05-09	12,800.00	12,800.00	12,250.00	12,350.00	12,273.77	15,840
2022-05-06	13,050.00	13,050.00	12,700.00	12,800.00	12,720.99	17,408
2022-05-04	13,100.00	13,200.00	12,850.00	13,100.00	13,019.14	19,999
2022-05-03	13,150.00	13,350.00	13,050.00	13,150.00	13,068.83	10,765
2022-05-02	13,350.00	13,350.00	13,000.00	13,150.00	13,068.83	23,396
2022-04-29	13,250.00	13,700.00	13,100.00	13,350.00	13,267.59	17,600
2022-04-28	13,500.00	13,750.00	13,050.00	13,100.00	13,019.14	31,611
2022-04-27	13,850.00	13,850.00	13,300.00	13,350.00	13,267.59	63,479
2022-04-26	13,950.00	14,250.00	13,850.00	14,100.00	14,012.96	21,574
2022-04-25	14,100.00	14,850.00	13,750.00	13,800.00	13,714.81	78,501
2022-04-22	14,250.00	14,400.00	14,150.00	14,200.00	14,112.35	12,975
2022-04-21	14,200.00	14,700.00	14,150.00	14,400.00	14,311.11	38,995
2022-04-20	14,500.00	14,600.00	14,100.00	14,100.00	14,012.96	37,613
2022-04-19	13,800.00	14,500.00	13,750.00	14,500.00	14,410.49	93,356
2022-04-18	13,500.00	13,700.00	13,450.00	13,650.00	13,565.74	10,840
2022-04-15	13,750.00	13,750.00	13,350.00	13,700.00	13,615.43	10,985
2022-04-14	13,700.00	14,000.00	13,650.00	13,850.00	13,764.51	12,382
2022-04-13	13,750.00	13,950.00	13,350.00	13,800.00	13,714.81	20,946
2022-04-12	13,400.00	13,650.00	13,350.00	13,650.00	13,565.74	14,015
2022-04-11	13,700.00	13,750.00	13,350.00	13,600.00	13,516.05	8,666
2022-04-08	13,650.00	14,100.00	13,550.00	13,600.00	13,516.05	16,578
2022-04-07	14,300.00	14,300.00	13,650.00	13,650.00	13,565.74	29,189
2022-04-06	14,150.00	14,400.00	13,850.00	14,300.00	14,211.73	43,482
2022-04-05	13,850.00	14,400.00	13,850.00	14,200.00	14,112.35	58,832
2022-04-04	13,400.00	14,000.00	13,400.00	13,950.00	13,863.89	18,744
2022-04-01	13,600.00	13,600.00	13,300.00	13,450.00	13,366.98	25,081
2022-03-31	13,350.00	13,700.00	13,300.00	13,650.00	13,565.74	12,914
2022-03-30	13,850.00	14,000.00	13,250.00	13,350.00	13,267.59	40,077
2022-03-29	14,000.00	14,100.00	13,600.00	13,850.00	13,764.51	29,915
2022-03-28	13,800.00	14,050.00	13,750.00	14,050.00	13,963.27	38,123
2022-03-25	13,000.00	13,950.00	13,000.00	13,950.00	13,863.89	152,867
2022-03-24	12,950.00	13,000.00	12,650.00	13,000.00	12,919.75	21,533
2022-03-23	13,100.00	13,150.00	12,900.00	13,000.00	12,919.75	17,116
2022-03-22	12,700.00	13,100.00	12,700.00	13,000.00	12,919.75	16,601
2022-03-21	13,050.00	13,200.00	12,800.00	12,850.00	12,770.68	21,359
2022-03-18	12,700.00	13,150.00	12,650.00	13,050.00	12,969.44	57,373
2022-03-17	12,550.00	12,900.00	12,550.00	12,650.00	12,571.91	37,907
2022-03-16	12,300.00	12,500.00	12,200.00	12,450.00	12,373.15	10,206
2022-03-15	12,100.00	12,300.00	12,050.00	12,300.00	12,224.07	13,004
2022-03-14	12,200.00	12,350.00	12,100.00	12,200.00	12,124.69	16,138
2022-03-11	12,350.00	12,500.00	12,100.00	12,350.00	12,273.77	10,721
2022-03-10	12,250.00	12,500.00	12,150.00	12,250.00	12,174.38	13,615
2022-03-08	12,200.00	12,350.00	12,100.00	12,150.00	12,075.00	13,542
2022-03-07	12,350.00	12,450.00	12,150.00	12,300.00	12,224.07	11,844
2022-03-04	12,500.00	12,600.00	12,350.00	12,550.00	12,472.53	15,168
2022-03-03	12,400.00	12,550.00	12,300.00	12,550.00	12,472.53	24,642
2022-03-02	12,300.00	12,450.00	12,150.00	12,400.00	12,323.46	22,310
2022-02-28	12,100.00	12,500.00	12,000.00	12,350.00	12,273.77	17,213
2022-02-25	12,150.00	12,300.00	12,100.00	12,100.00	12,025.31	20,352
2022-02-24	12,350.00	12,450.00	11,950.00	12,050.00	11,975.62	24,446
2022-02-23	12,350.00	12,600.00	12,250.00	12,550.00	12,472.53	19,787
2022-02-22	12,200.00	12,500.00	12,100.00	12,350.00	12,273.77	24,234
2022-02-21	12,350.00	12,400.00	12,100.00	12,400.00	12,323.46	21,230

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.