YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,900.00 | 9,000.00 | 8,780.00 | 8,850.00 | 8,850.00 | 16,859 |
| 2025-10-22 | 8,890.00 | 8,970.00 | 8,650.00 | 8,940.00 | 8,940.00 | 28,520 |
| 2025-10-21 | 8,870.00 | 9,000.00 | 8,710.00 | 8,880.00 | 8,880.00 | 39,100 |
| 2025-10-20 | 8,760.00 | 8,850.00 | 8,650.00 | 8,710.00 | 8,710.00 | 25,494 |
| 2025-10-17 | 8,750.00 | 8,820.00 | 8,670.00 | 8,770.00 | 8,770.00 | 17,878 |
| 2025-10-16 | 8,840.00 | 8,940.00 | 8,710.00 | 8,840.00 | 8,840.00 | 26,821 |
| 2025-10-15 | 8,460.00 | 8,900.00 | 8,460.00 | 8,850.00 | 8,850.00 | 73,944 |
| 2025-10-14 | 8,370.00 | 8,580.00 | 8,250.00 | 8,450.00 | 8,450.00 | 33,238 |
| 2025-10-13 | 8,510.00 | 8,510.00 | 8,250.00 | 8,370.00 | 8,370.00 | 32,704 |
| 2025-10-10 | 8,550.00 | 8,740.00 | 8,450.00 | 8,580.00 | 8,580.00 | 34,273 |
| 2025-10-02 | 8,470.00 | 8,700.00 | 8,410.00 | 8,550.00 | 8,550.00 | 39,337 |
| 2025-10-01 | 8,510.00 | 8,630.00 | 8,320.00 | 8,500.00 | 8,500.00 | 9,579 |
| 2025-09-30 | 8,410.00 | 8,870.00 | 8,300.00 | 8,490.00 | 8,490.00 | 117,319 |
| 2025-09-29 | 8,450.00 | 8,450.00 | 8,300.00 | 8,410.00 | 8,410.00 | 10,195 |
| 2025-09-26 | 8,450.00 | 8,590.00 | 8,180.00 | 8,300.00 | 8,300.00 | 37,450 |
| 2025-09-25 | 8,380.00 | 8,640.00 | 8,310.00 | 8,490.00 | 8,490.00 | 21,187 |
| 2025-09-24 | 8,500.00 | 8,650.00 | 8,370.00 | 8,400.00 | 8,400.00 | 20,893 |
| 2025-09-23 | 8,430.00 | 8,630.00 | 8,280.00 | 8,500.00 | 8,500.00 | 43,234 |
| 2025-09-22 | 8,430.00 | 8,560.00 | 8,350.00 | 8,430.00 | 8,430.00 | 29,432 |
| 2025-09-19 | 8,300.00 | 8,690.00 | 8,200.00 | 8,430.00 | 8,430.00 | 59,532 |
| 2025-09-18 | 8,450.00 | 8,950.00 | 8,220.00 | 8,300.00 | 8,300.00 | 202,649 |
| 2025-09-17 | 8,430.00 | 8,540.00 | 8,260.00 | 8,370.00 | 8,370.00 | 97,628 |
| 2025-09-16 | 8,250.00 | 8,500.00 | 8,090.00 | 8,340.00 | 8,340.00 | 130,110 |
| 2025-09-15 | 8,200.00 | 8,300.00 | 8,100.00 | 8,240.00 | 8,240.00 | 49,368 |
| 2025-09-12 | 8,010.00 | 8,300.00 | 7,990.00 | 8,160.00 | 8,160.00 | 22,362 |
| 2025-09-11 | 7,950.00 | 8,120.00 | 7,910.00 | 8,010.00 | 8,010.00 | 18,519 |
| 2025-09-10 | 8,050.00 | 8,170.00 | 7,920.00 | 7,950.00 | 7,950.00 | 21,406 |
| 2025-09-09 | 8,190.00 | 8,200.00 | 8,040.00 | 8,050.00 | 8,050.00 | 9,813 |
| 2025-09-08 | 8,290.00 | 8,360.00 | 8,130.00 | 8,190.00 | 8,190.00 | 4,536 |
| 2025-09-05 | 8,150.00 | 8,350.00 | 7,970.00 | 8,290.00 | 8,290.00 | 15,575 |
| 2025-09-04 | 8,250.00 | 8,370.00 | 8,180.00 | 8,180.00 | 8,180.00 | 42,072 |
| 2025-09-03 | 8,180.00 | 8,210.00 | 8,080.00 | 8,180.00 | 8,180.00 | 13,847 |
| 2025-09-02 | 7,720.00 | 8,290.00 | 7,720.00 | 8,180.00 | 8,180.00 | 37,168 |
| 2025-09-01 | 7,790.00 | 7,790.00 | 7,500.00 | 7,780.00 | 7,780.00 | 22,249 |
| 2025-08-29 | 7,800.00 | 7,870.00 | 7,700.00 | 7,850.00 | 7,850.00 | 10,222 |
| 2025-08-28 | 7,730.00 | 7,800.00 | 7,680.00 | 7,800.00 | 7,800.00 | 3,351 |
| 2025-08-27 | 7,750.00 | 7,790.00 | 7,620.00 | 7,730.00 | 7,730.00 | 7,551 |
| 2025-08-26 | 7,920.00 | 7,920.00 | 7,740.00 | 7,740.00 | 7,740.00 | 16,181 |
| 2025-08-25 | 7,940.00 | 7,990.00 | 7,800.00 | 7,950.00 | 7,950.00 | 14,666 |
| 2025-08-22 | 7,690.00 | 8,000.00 | 7,690.00 | 7,930.00 | 7,930.00 | 7,572 |
| 2025-08-21 | 7,660.00 | 7,990.00 | 7,660.00 | 7,850.00 | 7,850.00 | 19,418 |
| 2025-08-20 | 8,020.00 | 8,020.00 | 7,750.00 | 7,780.00 | 7,780.00 | 20,233 |
| 2025-08-19 | 8,020.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 24,648 |
| 2025-08-18 | 8,230.00 | 8,230.00 | 7,980.00 | 8,130.00 | 8,130.00 | 35,175 |
| 2025-08-14 | 8,450.00 | 8,450.00 | 8,220.00 | 8,230.00 | 8,230.00 | 54,832 |
| 2025-08-13 | 8,240.00 | 8,990.00 | 8,230.00 | 8,500.00 | 8,500.00 | 392,647 |
| 2025-08-12 | 8,200.00 | 8,330.00 | 8,090.00 | 8,200.00 | 8,200.00 | 28,819 |
| 2025-08-11 | 8,400.00 | 8,440.00 | 8,180.00 | 8,180.00 | 8,180.00 | 21,979 |
| 2025-08-08 | 8,320.00 | 8,510.00 | 8,220.00 | 8,390.00 | 8,390.00 | 35,071 |
| 2025-08-07 | 8,290.00 | 8,470.00 | 8,150.00 | 8,320.00 | 8,320.00 | 31,431 |
| 2025-08-06 | 8,200.00 | 8,380.00 | 8,110.00 | 8,270.00 | 8,270.00 | 34,409 |
| 2025-08-05 | 8,040.00 | 8,220.00 | 7,990.00 | 8,150.00 | 8,150.00 | 31,031 |
| 2025-08-04 | 7,870.00 | 8,180.00 | 7,850.00 | 8,100.00 | 8,100.00 | 5,893 |
| 2025-08-01 | 8,020.00 | 8,550.00 | 7,670.00 | 7,980.00 | 7,980.00 | 41,108 |
| 2025-07-31 | 8,110.00 | 8,110.00 | 7,980.00 | 8,110.00 | 8,110.00 | 10,199 |
| 2025-07-30 | 7,850.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 29,672 |
| 2025-07-29 | 7,920.00 | 7,920.00 | 7,740.00 | 7,850.00 | 7,850.00 | 4,188 |
| 2025-07-28 | 7,980.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,900.00 | 11,684 |
| 2025-07-25 | 7,790.00 | 8,080.00 | 7,770.00 | 7,860.00 | 7,860.00 | 12,290 |
| 2025-07-24 | 7,890.00 | 7,950.00 | 7,690.00 | 7,840.00 | 7,840.00 | 15,162 |
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.