YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,990.00 | 7,000.00 | 6,680.00 | 6,940.00 | 6,940.00 | 9,146 |
| 2026-07-16 | 7,000.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 20,231 |
| 2026-07-15 | 7,090.00 | 7,100.00 | 6,850.00 | 7,020.00 | 7,020.00 | 19,896 |
| 2026-07-14 | 7,000.00 | 7,120.00 | 6,610.00 | 6,980.00 | 6,980.00 | 46,717 |
| 2026-07-13 | 7,370.00 | 7,420.00 | 6,910.00 | 7,000.00 | 7,000.00 | 19,500 |
| 2026-07-10 | 7,310.00 | 7,450.00 | 7,140.00 | 7,370.00 | 7,370.00 | 13,611 |
| 2026-07-09 | 7,100.00 | 7,500.00 | 6,890.00 | 7,310.00 | 7,310.00 | 14,415 |
| 2026-07-08 | 7,230.00 | 7,520.00 | 6,860.00 | 7,130.00 | 7,130.00 | 17,995 |
| 2026-07-07 | 7,370.00 | 7,400.00 | 6,990.00 | 7,220.00 | 7,220.00 | 14,219 |
| 2026-07-06 | 7,870.00 | 7,870.00 | 7,290.00 | 7,370.00 | 7,370.00 | 21,354 |
| 2026-07-03 | 7,400.00 | 7,880.00 | 6,880.00 | 7,880.00 | 7,880.00 | 19,342 |
| 2026-07-02 | 7,630.00 | 7,630.00 | 7,080.00 | 7,410.00 | 7,410.00 | 25,242 |
| 2026-07-01 | 7,260.00 | 7,770.00 | 7,260.00 | 7,630.00 | 7,630.00 | 19,178 |
| 2026-06-30 | 7,280.00 | 7,290.00 | 7,070.00 | 7,260.00 | 7,260.00 | 12,627 |
| 2026-06-29 | 6,980.00 | 7,220.00 | 6,830.00 | 7,060.00 | 7,060.00 | 11,650 |
| 2026-06-26 | 7,120.00 | 7,430.00 | 6,720.00 | 6,980.00 | 6,980.00 | 22,295 |
| 2026-06-25 | 7,140.00 | 7,140.00 | 6,800.00 | 7,120.00 | 7,120.00 | 31,179 |
| 2026-06-24 | 6,970.00 | 7,170.00 | 6,700.00 | 7,150.00 | 7,150.00 | 27,202 |
| 2026-06-23 | 7,210.00 | 7,210.00 | 6,760.00 | 6,980.00 | 6,980.00 | 67,522 |
| 2026-06-22 | 7,300.00 | 7,450.00 | 6,980.00 | 7,260.00 | 7,260.00 | 40,070 |
| 2026-06-19 | 7,760.00 | 7,760.00 | 7,240.00 | 7,330.00 | 7,330.00 | 36,912 |
| 2026-06-18 | 7,890.00 | 7,960.00 | 7,700.00 | 7,750.00 | 7,750.00 | 40,600 |
| 2026-06-17 | 8,210.00 | 8,210.00 | 7,870.00 | 7,960.00 | 7,960.00 | 34,586 |
| 2026-06-16 | 8,040.00 | 8,500.00 | 7,960.00 | 8,150.00 | 8,150.00 | 41,144 |
| 2026-06-15 | 8,230.00 | 8,380.00 | 7,810.00 | 7,810.00 | 7,810.00 | 67,108 |
| 2026-06-12 | 8,280.00 | 8,540.00 | 8,220.00 | 8,280.00 | 8,280.00 | 15,972 |
| 2026-06-11 | 8,200.00 | 8,430.00 | 7,910.00 | 8,280.00 | 8,280.00 | 11,483 |
| 2026-06-10 | 8,240.00 | 8,460.00 | 8,010.00 | 8,210.00 | 8,210.00 | 16,958 |
| 2026-06-09 | 7,990.00 | 8,460.00 | 7,990.00 | 8,240.00 | 8,240.00 | 36,798 |
| 2026-06-08 | 8,300.00 | 8,300.00 | 7,820.00 | 7,990.00 | 7,990.00 | 37,936 |
| 2026-06-05 | 8,300.00 | 8,590.00 | 8,070.00 | 8,380.00 | 8,380.00 | 32,873 |
| 2026-06-04 | 8,480.00 | 8,730.00 | 8,270.00 | 8,300.00 | 8,300.00 | 33,396 |
| 2026-06-02 | 8,790.00 | 8,800.00 | 8,200.00 | 8,480.00 | 8,480.00 | 53,098 |
| 2026-06-01 | 9,400.00 | 9,410.00 | 8,860.00 | 8,900.00 | 8,900.00 | 51,822 |
| 2026-05-29 | 9,990.00 | 9,990.00 | 9,060.00 | 9,400.00 | 9,400.00 | 52,896 |
| 2026-05-28 | 10,000.00 | 10,000.00 | 9,200.00 | 9,510.00 | 9,510.00 | 77,981 |
| 2026-05-27 | 10,350.00 | 10,430.00 | 9,710.00 | 9,780.00 | 9,780.00 | 54,453 |
| 2026-05-26 | 10,280.00 | 10,500.00 | 10,040.00 | 10,070.00 | 10,070.00 | 37,210 |
| 2026-05-22 | 10,200.00 | 10,400.00 | 10,000.00 | 10,240.00 | 10,240.00 | 28,139 |
| 2026-05-21 | 9,810.00 | 10,390.00 | 9,810.00 | 10,080.00 | 10,080.00 | 72,380 |
| 2026-05-20 | 9,930.00 | 10,160.00 | 9,430.00 | 9,620.00 | 9,620.00 | 41,260 |
| 2026-05-19 | 10,240.00 | 10,260.00 | 9,600.00 | 9,930.00 | 9,930.00 | 39,422 |
| 2026-05-18 | 9,870.00 | 10,290.00 | 9,790.00 | 10,100.00 | 10,100.00 | 41,491 |
| 2026-05-15 | 10,440.00 | 11,000.00 | 10,050.00 | 10,110.00 | 10,110.00 | 99,027 |
| 2026-05-14 | 10,240.00 | 10,500.00 | 10,010.00 | 10,330.00 | 10,330.00 | 50,500 |
| 2026-05-13 | 10,620.00 | 11,060.00 | 10,140.00 | 10,240.00 | 10,240.00 | 76,604 |
| 2026-05-12 | 10,860.00 | 11,170.00 | 10,300.00 | 10,610.00 | 10,610.00 | 103,815 |
| 2026-05-11 | 11,550.00 | 11,550.00 | 10,850.00 | 10,860.00 | 10,860.00 | 60,643 |
| 2026-05-08 | 11,430.00 | 11,710.00 | 11,010.00 | 11,300.00 | 11,300.00 | 57,896 |
| 2026-05-07 | 11,670.00 | 11,790.00 | 11,320.00 | 11,420.00 | 11,420.00 | 89,357 |
| 2026-05-06 | 11,900.00 | 12,750.00 | 11,210.00 | 11,670.00 | 11,670.00 | 335,600 |
| 2026-05-04 | 11,090.00 | 11,990.00 | 11,090.00 | 11,680.00 | 11,680.00 | 173,386 |
| 2026-04-30 | 11,220.00 | 11,240.00 | 10,850.00 | 10,850.00 | 10,850.00 | 41,134 |
| 2026-04-29 | 11,380.00 | 11,400.00 | 11,030.00 | 11,220.00 | 11,220.00 | 40,630 |
| 2026-04-28 | 11,070.00 | 12,170.00 | 11,070.00 | 11,370.00 | 11,370.00 | 208,018 |
| 2026-04-27 | 11,060.00 | 11,250.00 | 10,830.00 | 11,060.00 | 11,060.00 | 67,341 |
| 2026-04-24 | 11,390.00 | 11,490.00 | 11,100.00 | 11,180.00 | 11,180.00 | 43,865 |
| 2026-04-23 | 11,530.00 | 11,850.00 | 11,110.00 | 11,390.00 | 11,390.00 | 38,928 |
| 2026-04-22 | 11,340.00 | 11,620.00 | 11,240.00 | 11,500.00 | 11,500.00 | 40,139 |
| 2026-04-21 | 12,690.00 | 12,690.00 | 10,830.00 | 11,340.00 | 11,340.00 | 199,209 |
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.