YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15,850.00 | 15,850.00 | 14,700.00 | 15,350.00 | 15,204.23 | 84,428 |
| 2021-11-19 | 15,550.00 | 16,000.00 | 15,400.00 | 15,850.00 | 15,699.48 | 160,302 |
| 2021-11-18 | 14,350.00 | 15,650.00 | 14,150.00 | 15,550.00 | 15,402.33 | 263,034 |
| 2021-11-17 | 14,200.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,213.72 | 35,440 |
| 2021-11-16 | 14,300.00 | 14,550.00 | 14,250.00 | 14,300.00 | 14,164.20 | 15,780 |
| 2021-11-15 | 13,900.00 | 14,750.00 | 13,750.00 | 14,500.00 | 14,362.30 | 76,462 |
| 2021-11-12 | 13,750.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,768.00 | 18,713 |
| 2021-11-11 | 14,050.00 | 14,200.00 | 13,750.00 | 13,850.00 | 13,718.47 | 30,893 |
| 2021-11-10 | 14,650.00 | 14,650.00 | 14,050.00 | 14,350.00 | 14,213.72 | 50,533 |
| 2021-11-09 | 14,700.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,510.87 | 77,132 |
| 2021-11-08 | 14,150.00 | 14,850.00 | 14,100.00 | 14,650.00 | 14,510.87 | 190,820 |
| 2021-11-05 | 14,500.00 | 14,650.00 | 13,750.00 | 13,950.00 | 13,817.52 | 124,574 |
| 2021-11-04 | 12,900.00 | 15,550.00 | 12,900.00 | 14,350.00 | 14,213.72 | 970,493 |
| 2021-11-03 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,678.44 | 34,678 |
| 2021-11-02 | 12,800.00 | 12,950.00 | 12,650.00 | 12,900.00 | 12,777.49 | 23,538 |
| 2021-11-01 | 12,850.00 | 13,350.00 | 12,700.00 | 12,800.00 | 12,678.44 | 28,647 |
| 2021-10-29 | 12,900.00 | 13,100.00 | 12,650.00 | 12,850.00 | 12,727.97 | 18,939 |
| 2021-10-28 | 12,650.00 | 13,300.00 | 12,550.00 | 12,800.00 | 12,678.44 | 43,819 |
| 2021-10-27 | 12,700.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,529.87 | 10,478 |
| 2021-10-26 | 12,600.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,678.44 | 19,200 |
| 2021-10-25 | 12,350.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,480.34 | 18,202 |
| 2021-10-22 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,282.24 | 9,815 |
| 2021-10-21 | 12,850.00 | 12,950.00 | 12,350.00 | 12,400.00 | 12,282.24 | 20,510 |
| 2021-10-20 | 12,750.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,529.87 | 14,789 |
| 2021-10-19 | 12,850.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,480.34 | 34,162 |
| 2021-10-18 | 12,750.00 | 13,200.00 | 12,300.00 | 13,100.00 | 12,975.59 | 46,906 |
| 2021-10-15 | 12,150.00 | 12,750.00 | 11,800.00 | 12,550.00 | 12,430.82 | 69,438 |
| 2021-10-14 | 11,250.00 | 12,150.00 | 11,250.00 | 11,950.00 | 11,836.51 | 56,227 |
← NewerPage 21 of 21 · 1,228 trading days
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.