YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,490.00 | 10,700.00 | 10,310.00 | 10,330.00 | 10,330.00 | 26,813 |
| 2026-01-19 | 10,610.00 | 10,800.00 | 10,310.00 | 10,310.00 | 10,310.00 | 38,119 |
| 2026-01-16 | 9,830.00 | 10,970.00 | 9,690.00 | 10,610.00 | 10,610.00 | 154,329 |
| 2026-01-15 | 10,070.00 | 10,070.00 | 9,700.00 | 9,830.00 | 9,830.00 | 38,723 |
| 2026-01-14 | 10,050.00 | 10,070.00 | 9,880.00 | 10,070.00 | 10,070.00 | 22,714 |
| 2026-01-13 | 10,060.00 | 10,100.00 | 9,820.00 | 10,050.00 | 10,050.00 | 41,458 |
| 2026-01-12 | 10,100.00 | 10,250.00 | 9,770.00 | 10,060.00 | 10,060.00 | 97,538 |
| 2026-01-09 | 10,520.00 | 10,820.00 | 9,950.00 | 10,050.00 | 10,050.00 | 98,908 |
| 2026-01-08 | 11,500.00 | 11,690.00 | 10,500.00 | 10,510.00 | 10,510.00 | 178,203 |
| 2026-01-07 | 11,140.00 | 12,500.00 | 10,440.00 | 11,350.00 | 11,350.00 | 304,005 |
| 2026-01-06 | 10,180.00 | 10,650.00 | 9,770.00 | 10,630.00 | 10,630.00 | 83,386 |
| 2026-01-05 | 10,760.00 | 10,820.00 | 10,020.00 | 10,180.00 | 10,180.00 | 75,436 |
| 2026-01-02 | 10,540.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 43,550 |
| 2025-12-30 | 10,520.00 | 10,780.00 | 10,400.00 | 10,540.00 | 10,540.00 | 66,382 |
| 2025-12-29 | 10,190.00 | 10,520.00 | 10,130.00 | 10,520.00 | 10,520.00 | 98,553 |
| 2025-12-26 | 10,010.00 | 10,300.00 | 10,000.00 | 10,190.00 | 10,190.00 | 58,283 |
| 2025-12-24 | 10,250.00 | 10,580.00 | 9,880.00 | 10,000.00 | 10,000.00 | 85,103 |
| 2025-12-23 | 9,680.00 | 10,350.00 | 9,680.00 | 10,090.00 | 10,090.00 | 185,849 |
| 2025-12-22 | 9,570.00 | 10,300.00 | 9,500.00 | 9,780.00 | 9,780.00 | 147,758 |
| 2025-12-19 | 9,160.00 | 9,690.00 | 9,160.00 | 9,570.00 | 9,570.00 | 66,414 |
| 2025-12-18 | 9,070.00 | 9,430.00 | 8,970.00 | 9,160.00 | 9,160.00 | 56,375 |
| 2025-12-17 | 9,170.00 | 9,270.00 | 8,960.00 | 9,060.00 | 9,060.00 | 15,060 |
| 2025-12-16 | 9,060.00 | 9,200.00 | 8,930.00 | 9,170.00 | 9,170.00 | 18,212 |
| 2025-12-15 | 9,200.00 | 9,200.00 | 8,980.00 | 9,010.00 | 9,010.00 | 13,549 |
| 2025-12-12 | 9,080.00 | 9,270.00 | 8,770.00 | 9,200.00 | 9,200.00 | 46,081 |
| 2025-12-11 | 9,020.00 | 9,320.00 | 8,860.00 | 9,080.00 | 9,080.00 | 21,394 |
| 2025-12-10 | 9,290.00 | 9,410.00 | 9,020.00 | 9,020.00 | 9,020.00 | 34,210 |
| 2025-12-09 | 9,770.00 | 9,830.00 | 9,180.00 | 9,290.00 | 9,290.00 | 55,187 |
| 2025-12-08 | 9,930.00 | 10,200.00 | 9,540.00 | 9,770.00 | 9,770.00 | 94,850 |
| 2025-12-05 | 9,500.00 | 10,060.00 | 9,500.00 | 9,730.00 | 9,730.00 | 212,806 |
| 2025-12-04 | 9,520.00 | 9,660.00 | 9,100.00 | 9,430.00 | 9,430.00 | 62,172 |
| 2025-12-03 | 9,230.00 | 9,760.00 | 9,200.00 | 9,520.00 | 9,520.00 | 119,288 |
| 2025-12-02 | 9,260.00 | 9,390.00 | 9,040.00 | 9,230.00 | 9,230.00 | 48,738 |
| 2025-12-01 | 8,370.00 | 9,190.00 | 8,360.00 | 9,000.00 | 9,000.00 | 71,486 |
| 2025-11-28 | 8,070.00 | 8,380.00 | 8,030.00 | 8,310.00 | 8,310.00 | 15,151 |
| 2025-11-27 | 8,100.00 | 8,190.00 | 7,980.00 | 8,050.00 | 8,050.00 | 4,805 |
| 2025-11-26 | 8,050.00 | 8,390.00 | 7,980.00 | 8,100.00 | 8,100.00 | 14,517 |
| 2025-11-25 | 8,290.00 | 8,290.00 | 7,925.00 | 8,050.00 | 8,050.00 | 9,843 |
| 2025-11-24 | 8,180.00 | 8,470.00 | 7,900.00 | 8,000.00 | 8,000.00 | 14,666 |
| 2025-11-21 | 8,100.00 | 8,220.00 | 7,790.00 | 8,180.00 | 8,180.00 | 18,178 |
| 2025-11-20 | 8,110.00 | 8,390.00 | 7,990.00 | 8,110.00 | 8,110.00 | 11,642 |
| 2025-11-19 | 8,190.00 | 8,410.00 | 7,990.00 | 8,110.00 | 8,110.00 | 13,707 |
| 2025-11-18 | 8,430.00 | 8,430.00 | 8,130.00 | 8,190.00 | 8,190.00 | 18,724 |
| 2025-11-17 | 8,860.00 | 8,860.00 | 8,350.00 | 8,490.00 | 8,490.00 | 28,648 |
| 2025-11-14 | 8,910.00 | 8,910.00 | 8,510.00 | 8,780.00 | 8,780.00 | 21,938 |
| 2025-11-13 | 8,910.00 | 8,990.00 | 8,710.00 | 8,910.00 | 8,910.00 | 13,584 |
| 2025-11-12 | 8,700.00 | 8,950.00 | 8,610.00 | 8,910.00 | 8,910.00 | 22,179 |
| 2025-11-11 | 8,600.00 | 8,880.00 | 8,600.00 | 8,640.00 | 8,640.00 | 24,780 |
| 2025-11-10 | 8,500.00 | 8,630.00 | 8,400.00 | 8,600.00 | 8,600.00 | 17,265 |
| 2025-11-07 | 8,870.00 | 8,870.00 | 8,420.00 | 8,750.00 | 8,750.00 | 28,074 |
| 2025-11-06 | 8,770.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 26,571 |
| 2025-11-05 | 8,990.00 | 8,990.00 | 8,360.00 | 8,590.00 | 8,590.00 | 63,064 |
| 2025-11-04 | 9,130.00 | 9,180.00 | 8,850.00 | 8,990.00 | 8,990.00 | 44,144 |
| 2025-11-03 | 8,890.00 | 9,400.00 | 8,750.00 | 9,120.00 | 9,120.00 | 83,062 |
| 2025-10-31 | 9,000.00 | 9,000.00 | 8,730.00 | 8,830.00 | 8,830.00 | 19,816 |
| 2025-10-30 | 8,950.00 | 9,230.00 | 8,690.00 | 8,850.00 | 8,850.00 | 43,098 |
| 2025-10-29 | 9,160.00 | 9,250.00 | 8,840.00 | 8,950.00 | 8,950.00 | 48,483 |
| 2025-10-28 | 9,010.00 | 9,500.00 | 9,010.00 | 9,160.00 | 9,160.00 | 185,846 |
| 2025-10-27 | 8,730.00 | 8,970.00 | 8,600.00 | 8,780.00 | 8,780.00 | 28,507 |
| 2025-10-24 | 8,850.00 | 8,970.00 | 8,720.00 | 8,790.00 | 8,790.00 | 27,037 |
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.