YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 12,100.00 | 12,550.00 | 12,100.00 | 12,500.00 | 12,422.84 | 23,311 |
| 2022-02-17 | 12,400.00 | 12,700.00 | 12,100.00 | 12,350.00 | 12,273.77 | 47,742 |
| 2022-02-16 | 12,150.00 | 12,450.00 | 12,150.00 | 12,400.00 | 12,323.46 | 34,643 |
| 2022-02-15 | 12,300.00 | 12,400.00 | 11,800.00 | 12,000.00 | 11,925.93 | 103,901 |
| 2022-02-14 | 12,850.00 | 12,850.00 | 12,150.00 | 12,300.00 | 12,224.07 | 97,009 |
| 2022-02-11 | 12,850.00 | 13,150.00 | 12,800.00 | 13,100.00 | 13,019.14 | 65,930 |
| 2022-02-10 | 13,250.00 | 13,450.00 | 12,900.00 | 13,000.00 | 12,919.75 | 97,837 |
| 2022-02-09 | 13,350.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,019.14 | 180,413 |
| 2022-02-08 | 13,800.00 | 13,900.00 | 13,050.00 | 13,250.00 | 13,168.21 | 133,868 |
| 2022-02-07 | 14,600.00 | 14,700.00 | 13,700.00 | 13,800.00 | 13,714.81 | 162,843 |
| 2022-02-04 | 14,950.00 | 15,150.00 | 14,450.00 | 14,700.00 | 14,609.26 | 65,522 |
| 2022-02-03 | 15,900.00 | 16,100.00 | 14,900.00 | 14,950.00 | 14,857.72 | 99,053 |
| 2022-01-28 | 14,750.00 | 15,800.00 | 14,600.00 | 15,750.00 | 15,652.78 | 62,464 |
| 2022-01-27 | 15,300.00 | 15,650.00 | 14,650.00 | 14,750.00 | 14,658.95 | 61,018 |
| 2022-01-26 | 15,050.00 | 15,350.00 | 14,650.00 | 15,150.00 | 15,056.48 | 41,232 |
| 2022-01-25 | 16,100.00 | 16,200.00 | 15,150.00 | 15,150.00 | 15,056.48 | 81,159 |
| 2022-01-24 | 15,750.00 | 16,300.00 | 15,500.00 | 16,100.00 | 16,000.62 | 45,011 |
| 2022-01-21 | 16,000.00 | 16,450.00 | 15,600.00 | 16,000.00 | 15,901.23 | 43,248 |
| 2022-01-20 | 15,550.00 | 16,250.00 | 15,500.00 | 16,250.00 | 16,149.69 | 39,060 |
| 2022-01-19 | 15,550.00 | 15,850.00 | 15,400.00 | 15,700.00 | 15,603.09 | 59,092 |
| 2022-01-18 | 16,450.00 | 16,550.00 | 15,750.00 | 16,000.00 | 15,901.23 | 53,550 |
| 2022-01-17 | 17,000.00 | 17,050.00 | 16,150.00 | 16,550.00 | 16,447.84 | 88,040 |
| 2022-01-14 | 17,400.00 | 17,450.00 | 16,750.00 | 17,000.00 | 16,895.06 | 86,102 |
| 2022-01-13 | 17,900.00 | 17,900.00 | 17,250.00 | 17,600.00 | 17,491.36 | 92,551 |
| 2022-01-12 | 16,900.00 | 17,950.00 | 16,900.00 | 17,900.00 | 17,789.51 | 190,889 |
| 2022-01-11 | 17,100.00 | 17,400.00 | 16,650.00 | 16,900.00 | 16,795.68 | 85,684 |
| 2022-01-10 | 16,850.00 | 17,400.00 | 16,550.00 | 17,400.00 | 17,292.59 | 148,336 |
| 2022-01-07 | 16,450.00 | 17,450.00 | 16,150.00 | 16,950.00 | 16,845.37 | 337,575 |
| 2022-01-06 | 15,500.00 | 16,300.00 | 15,300.00 | 16,000.00 | 15,901.23 | 84,987 |
| 2022-01-05 | 16,450.00 | 16,500.00 | 15,600.00 | 15,600.00 | 15,503.70 | 94,657 |
| 2022-01-04 | 16,300.00 | 16,600.00 | 16,150.00 | 16,450.00 | 16,348.46 | 70,832 |
| 2022-01-03 | 16,350.00 | 16,500.00 | 16,050.00 | 16,300.00 | 16,199.38 | 74,303 |
| 2021-12-30 | 16,100.00 | 16,750.00 | 15,750.00 | 16,300.00 | 16,199.38 | 201,772 |
| 2021-12-29 | 14,950.00 | 16,200.00 | 14,950.00 | 16,000.00 | 15,901.23 | 228,902 |
| 2021-12-28 | 15,200.00 | 15,350.00 | 14,950.00 | 14,950.00 | 14,808.02 | 68,261 |
| 2021-12-27 | 15,800.00 | 15,850.00 | 14,500.00 | 15,200.00 | 15,055.65 | 163,308 |
| 2021-12-24 | 14,900.00 | 16,350.00 | 14,750.00 | 15,800.00 | 15,649.95 | 599,714 |
| 2021-12-23 | 14,950.00 | 15,300.00 | 14,650.00 | 14,900.00 | 14,758.50 | 115,066 |
| 2021-12-22 | 14,800.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,758.50 | 100,814 |
| 2021-12-21 | 15,050.00 | 15,100.00 | 14,400.00 | 14,750.00 | 14,609.92 | 214,001 |
| 2021-12-20 | 17,100.00 | 17,150.00 | 15,050.00 | 15,050.00 | 14,907.08 | 1,027,599 |
| 2021-12-17 | 14,550.00 | 14,700.00 | 14,400.00 | 14,650.00 | 14,510.87 | 102,976 |
| 2021-12-16 | 14,850.00 | 14,850.00 | 14,400.00 | 14,650.00 | 14,510.87 | 45,044 |
| 2021-12-15 | 14,450.00 | 14,600.00 | 14,400.00 | 14,550.00 | 14,411.82 | 24,293 |
| 2021-12-14 | 14,550.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,362.30 | 45,958 |
| 2021-12-13 | 15,150.00 | 15,200.00 | 14,550.00 | 14,600.00 | 14,461.35 | 33,257 |
| 2021-12-10 | 14,550.00 | 15,100.00 | 14,450.00 | 15,100.00 | 14,956.60 | 53,802 |
| 2021-12-09 | 14,600.00 | 14,900.00 | 14,350.00 | 14,850.00 | 14,708.97 | 58,126 |
| 2021-12-08 | 15,300.00 | 15,400.00 | 14,500.00 | 14,550.00 | 14,411.82 | 56,335 |
| 2021-12-07 | 14,750.00 | 15,500.00 | 14,450.00 | 15,250.00 | 15,105.18 | 209,081 |
| 2021-12-06 | 13,800.00 | 14,800.00 | 13,600.00 | 14,750.00 | 14,609.92 | 63,697 |
| 2021-12-03 | 13,150.00 | 13,950.00 | 13,150.00 | 13,950.00 | 13,817.52 | 26,684 |
| 2021-12-02 | 12,800.00 | 13,450.00 | 12,750.00 | 13,350.00 | 13,223.22 | 14,536 |
| 2021-12-01 | 12,350.00 | 13,150.00 | 12,300.00 | 13,150.00 | 13,025.12 | 22,335 |
| 2021-11-30 | 13,000.00 | 13,350.00 | 12,500.00 | 12,500.00 | 12,381.29 | 46,082 |
| 2021-11-29 | 12,800.00 | 13,200.00 | 12,250.00 | 12,700.00 | 12,579.39 | 44,740 |
| 2021-11-26 | 14,050.00 | 14,100.00 | 13,000.00 | 13,000.00 | 12,876.54 | 100,976 |
| 2021-11-25 | 14,250.00 | 14,700.00 | 13,900.00 | 13,900.00 | 13,768.00 | 41,561 |
| 2021-11-24 | 14,450.00 | 14,600.00 | 13,950.00 | 14,200.00 | 14,065.15 | 92,079 |
| 2021-11-23 | 15,200.00 | 15,300.00 | 14,350.00 | 14,450.00 | 14,312.77 | 109,295 |
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.