YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12,490.00 | 13,450.00 | 12,170.00 | 12,270.00 | 12,270.00 | 138,541 |
| 2026-04-17 | 12,280.00 | 12,370.00 | 11,650.00 | 12,240.00 | 12,240.00 | 70,190 |
| 2026-04-16 | 12,160.00 | 12,320.00 | 11,900.00 | 11,930.00 | 11,930.00 | 30,428 |
| 2026-04-15 | 12,500.00 | 12,630.00 | 11,560.00 | 12,160.00 | 12,160.00 | 58,257 |
| 2026-04-14 | 12,040.00 | 12,490.00 | 11,900.00 | 12,200.00 | 12,200.00 | 94,051 |
| 2026-04-13 | 11,510.00 | 12,260.00 | 11,280.00 | 12,080.00 | 12,080.00 | 119,463 |
| 2026-04-10 | 11,330.00 | 11,800.00 | 11,330.00 | 11,740.00 | 11,740.00 | 43,887 |
| 2026-04-09 | 11,420.00 | 11,760.00 | 11,120.00 | 11,460.00 | 11,460.00 | 41,363 |
| 2026-04-08 | 11,560.00 | 11,790.00 | 11,225.00 | 11,420.00 | 11,420.00 | 55,987 |
| 2026-04-07 | 10,750.00 | 11,560.00 | 10,720.00 | 11,330.00 | 11,330.00 | 61,793 |
| 2026-04-06 | 10,600.00 | 10,980.00 | 10,500.00 | 10,700.00 | 10,700.00 | 14,386 |
| 2026-04-03 | 10,420.00 | 11,000.00 | 10,420.00 | 10,690.00 | 10,690.00 | 30,410 |
| 2026-04-02 | 10,840.00 | 10,840.00 | 10,280.00 | 10,320.00 | 10,320.00 | 24,751 |
| 2026-04-01 | 10,510.00 | 11,080.00 | 10,510.00 | 10,760.00 | 10,760.00 | 22,960 |
| 2026-03-31 | 10,830.00 | 10,830.00 | 10,270.00 | 10,290.00 | 10,290.00 | 34,248 |
| 2026-03-30 | 11,190.00 | 11,200.00 | 10,670.00 | 10,830.00 | 10,830.00 | 28,834 |
| 2026-03-27 | 10,700.00 | 11,320.00 | 10,370.00 | 11,280.00 | 11,280.00 | 42,754 |
| 2026-03-26 | 11,400.00 | 11,530.00 | 10,710.00 | 10,830.00 | 10,830.00 | 45,624 |
| 2026-03-25 | 10,360.00 | 11,600.00 | 10,240.00 | 11,410.00 | 11,410.00 | 120,987 |
| 2026-03-24 | 10,460.00 | 11,060.00 | 10,160.00 | 10,400.00 | 10,400.00 | 28,942 |
| 2026-03-23 | 10,580.00 | 10,690.00 | 10,160.00 | 10,160.00 | 10,160.00 | 51,971 |
| 2026-03-20 | 11,100.00 | 11,290.00 | 10,310.00 | 10,680.00 | 10,680.00 | 46,379 |
| 2026-03-19 | 11,000.00 | 11,290.00 | 10,880.00 | 11,000.00 | 11,000.00 | 36,905 |
| 2026-03-18 | 11,470.00 | 11,540.00 | 10,810.00 | 11,190.00 | 11,190.00 | 42,739 |
| 2026-03-17 | 11,610.00 | 12,100.00 | 11,040.00 | 11,080.00 | 11,080.00 | 74,177 |
| 2026-03-16 | 12,450.00 | 12,450.00 | 11,230.00 | 11,580.00 | 11,580.00 | 106,978 |
| 2026-03-13 | 10,950.00 | 12,690.00 | 10,600.00 | 12,230.00 | 12,230.00 | 207,700 |
| 2026-03-12 | 11,050.00 | 11,050.00 | 10,650.00 | 11,000.00 | 11,000.00 | 39,161 |
| 2026-03-11 | 10,290.00 | 11,200.00 | 10,280.00 | 11,050.00 | 11,050.00 | 100,178 |
| 2026-03-10 | 10,310.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | 26,633 |
| 2026-03-09 | 10,000.00 | 10,240.00 | 9,550.00 | 9,890.00 | 9,890.00 | 73,457 |
| 2026-03-06 | 9,780.00 | 10,390.00 | 9,400.00 | 10,370.00 | 10,370.00 | 54,806 |
| 2026-03-05 | 9,630.00 | 10,180.00 | 9,110.00 | 9,500.00 | 9,500.00 | 48,512 |
| 2026-03-04 | 10,120.00 | 10,120.00 | 8,500.00 | 8,930.00 | 8,930.00 | 138,256 |
| 2026-03-03 | 10,700.00 | 10,700.00 | 9,960.00 | 10,120.00 | 10,120.00 | 64,926 |
| 2026-02-27 | 11,000.00 | 11,010.00 | 10,250.00 | 10,500.00 | 10,500.00 | 94,252 |
| 2026-02-26 | 11,480.00 | 11,590.00 | 10,990.00 | 11,000.00 | 11,000.00 | 94,052 |
| 2026-02-25 | 11,800.00 | 11,840.00 | 11,460.00 | 11,480.00 | 11,480.00 | 54,169 |
| 2026-02-24 | 11,800.00 | 11,800.00 | 11,540.00 | 11,790.00 | 11,790.00 | 63,376 |
| 2026-02-23 | 11,770.00 | 12,060.00 | 11,410.00 | 11,540.00 | 11,540.00 | 79,873 |
| 2026-02-20 | 12,050.00 | 12,550.00 | 11,700.00 | 11,770.00 | 11,770.00 | 130,057 |
| 2026-02-19 | 11,290.00 | 12,290.00 | 11,290.00 | 12,030.00 | 12,030.00 | 167,274 |
| 2026-02-13 | 11,360.00 | 11,680.00 | 10,910.00 | 11,280.00 | 11,280.00 | 68,840 |
| 2026-02-12 | 11,500.00 | 11,780.00 | 11,220.00 | 11,360.00 | 11,360.00 | 92,840 |
| 2026-02-11 | 11,950.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 70,908 |
| 2026-02-10 | 12,200.00 | 12,470.00 | 11,600.00 | 11,770.00 | 11,770.00 | 131,199 |
| 2026-02-09 | 12,330.00 | 12,650.00 | 11,600.00 | 12,160.00 | 12,160.00 | 399,412 |
| 2026-02-06 | 10,390.00 | 12,450.00 | 9,800.00 | 11,550.00 | 11,550.00 | 965,136 |
| 2026-02-05 | 10,900.00 | 10,900.00 | 10,300.00 | 10,390.00 | 10,390.00 | 35,688 |
| 2026-02-04 | 10,350.00 | 11,100.00 | 10,110.00 | 10,900.00 | 10,900.00 | 80,798 |
| 2026-02-03 | 10,620.00 | 10,620.00 | 10,200.00 | 10,350.00 | 10,350.00 | 15,613 |
| 2026-02-02 | 10,500.00 | 10,800.00 | 10,230.00 | 10,230.00 | 10,230.00 | 43,771 |
| 2026-01-30 | 10,890.00 | 10,890.00 | 10,260.00 | 10,700.00 | 10,700.00 | 54,536 |
| 2026-01-29 | 10,960.00 | 11,040.00 | 10,490.00 | 10,640.00 | 10,640.00 | 117,429 |
| 2026-01-28 | 11,200.00 | 11,200.00 | 10,750.00 | 10,960.00 | 10,960.00 | 51,479 |
| 2026-01-27 | 11,020.00 | 11,170.00 | 10,790.00 | 11,000.00 | 11,000.00 | 34,994 |
| 2026-01-26 | 10,850.00 | 11,300.00 | 10,740.00 | 11,020.00 | 11,020.00 | 91,404 |
| 2026-01-23 | 10,660.00 | 11,160.00 | 10,120.00 | 10,850.00 | 10,850.00 | 113,961 |
| 2026-01-22 | 10,320.00 | 10,650.00 | 9,890.00 | 10,650.00 | 10,650.00 | 59,118 |
| 2026-01-21 | 10,150.00 | 10,470.00 | 9,820.00 | 10,010.00 | 10,010.00 | 75,479 |
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.