YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,890.00 | 7,950.00 | 7,690.00 | 7,840.00 | 7,840.00 | 15,162 |
| 2025-07-23 | 8,290.00 | 8,290.00 | 7,800.00 | 7,890.00 | 7,890.00 | 32,113 |
| 2025-07-22 | 8,420.00 | 8,420.00 | 8,070.00 | 8,170.00 | 8,170.00 | 18,940 |
| 2025-07-21 | 8,200.00 | 8,480.00 | 7,950.00 | 8,300.00 | 8,300.00 | 55,304 |
| 2025-07-18 | 7,920.00 | 8,170.00 | 7,850.00 | 7,990.00 | 7,990.00 | 19,659 |
| 2025-07-17 | 8,070.00 | 8,090.00 | 7,850.00 | 7,900.00 | 7,900.00 | 22,563 |
| 2025-07-16 | 8,130.00 | 8,390.00 | 7,960.00 | 8,130.00 | 8,130.00 | 40,557 |
| 2025-07-15 | 8,120.00 | 8,190.00 | 7,920.00 | 8,130.00 | 8,130.00 | 25,875 |
| 2025-07-14 | 7,870.00 | 8,150.00 | 7,660.00 | 8,100.00 | 8,100.00 | 46,139 |
| 2025-07-11 | 8,010.00 | 8,650.00 | 7,860.00 | 7,900.00 | 7,900.00 | 165,679 |
| 2025-07-10 | 7,200.00 | 7,980.00 | 7,150.00 | 7,980.00 | 7,980.00 | 211,378 |
| 2025-07-09 | 6,960.00 | 7,240.00 | 6,800.00 | 7,120.00 | 7,120.00 | 81,521 |
| 2025-07-08 | 6,620.00 | 6,910.00 | 6,620.00 | 6,890.00 | 6,890.00 | 40,438 |
| 2025-07-07 | 6,740.00 | 6,740.00 | 6,640.00 | 6,700.00 | 6,700.00 | 8,625 |
| 2025-07-04 | 6,740.00 | 6,790.00 | 6,680.00 | 6,680.00 | 6,680.00 | 20,504 |
| 2025-07-03 | 6,670.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,740.00 | 12,462 |
| 2025-07-02 | 6,770.00 | 6,770.00 | 6,600.00 | 6,670.00 | 6,670.00 | 11,962 |
| 2025-07-01 | 6,660.00 | 6,820.00 | 6,650.00 | 6,730.00 | 6,730.00 | 29,246 |
| 2025-06-30 | 6,700.00 | 6,900.00 | 6,570.00 | 6,720.00 | 6,720.00 | 18,049 |
| 2025-06-27 | 6,710.00 | 6,910.00 | 6,670.00 | 6,710.00 | 6,710.00 | 9,092 |
| 2025-06-26 | 6,700.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,740.00 | 11,672 |
| 2025-06-25 | 6,740.00 | 6,860.00 | 6,700.00 | 6,700.00 | 6,700.00 | 21,082 |
| 2025-06-24 | 6,650.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | 32,699 |
| 2025-06-23 | 6,560.00 | 7,080.00 | 6,560.00 | 6,790.00 | 6,790.00 | 38,650 |
| 2025-06-20 | 6,950.00 | 6,990.00 | 6,830.00 | 6,940.00 | 6,940.00 | 23,520 |
| 2025-06-19 | 6,930.00 | 7,060.00 | 6,820.00 | 6,950.00 | 6,950.00 | 29,642 |
| 2025-06-18 | 7,020.00 | 7,150.00 | 6,850.00 | 6,970.00 | 6,970.00 | 78,925 |
| 2025-06-17 | 6,750.00 | 7,290.00 | 6,590.00 | 6,980.00 | 6,980.00 | 94,050 |
| 2025-06-16 | 6,680.00 | 7,470.00 | 6,510.00 | 6,750.00 | 6,750.00 | 159,579 |
| 2025-06-13 | 6,890.00 | 6,960.00 | 6,650.00 | 6,680.00 | 6,680.00 | 11,374 |
| 2025-06-12 | 6,900.00 | 7,000.00 | 6,840.00 | 6,890.00 | 6,890.00 | 17,462 |
| 2025-06-11 | 6,910.00 | 7,050.00 | 6,800.00 | 6,900.00 | 6,900.00 | 16,098 |
| 2025-06-10 | 6,910.00 | 7,050.00 | 6,720.00 | 6,910.00 | 6,910.00 | 9,522 |
| 2025-06-09 | 6,890.00 | 6,970.00 | 6,800.00 | 6,920.00 | 6,920.00 | 10,268 |
| 2025-06-05 | 6,680.00 | 6,880.00 | 6,680.00 | 6,790.00 | 6,790.00 | 12,799 |
| 2025-06-04 | 6,620.00 | 6,800.00 | 6,610.00 | 6,740.00 | 6,740.00 | 13,144 |
| 2025-06-02 | 6,840.00 | 6,970.00 | 6,550.00 | 6,610.00 | 6,610.00 | 34,382 |
| 2025-05-30 | 6,820.00 | 6,920.00 | 6,820.00 | 6,910.00 | 6,910.00 | 1,616 |
| 2025-05-29 | 6,890.00 | 6,930.00 | 6,760.00 | 6,860.00 | 6,860.00 | 5,406 |
| 2025-05-28 | 6,770.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,850.00 | 19,115 |
| 2025-05-27 | 7,100.00 | 7,100.00 | 6,770.00 | 6,770.00 | 6,770.00 | 10,676 |
| 2025-05-26 | 7,320.00 | 7,320.00 | 6,970.00 | 6,970.00 | 6,970.00 | 27,343 |
| 2025-05-23 | 7,100.00 | 7,260.00 | 7,030.00 | 7,120.00 | 7,120.00 | 12,726 |
| 2025-05-22 | 7,070.00 | 7,100.00 | 6,940.00 | 7,100.00 | 7,100.00 | 11,300 |
| 2025-05-21 | 6,920.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | 19,356 |
| 2025-05-20 | 6,750.00 | 6,970.00 | 6,750.00 | 6,920.00 | 6,920.00 | 12,042 |
| 2025-05-19 | 6,860.00 | 6,860.00 | 6,650.00 | 6,740.00 | 6,740.00 | 34,583 |
| 2025-05-16 | 6,930.00 | 6,950.00 | 6,780.00 | 6,830.00 | 6,830.00 | 43,230 |
| 2025-05-15 | 6,940.00 | 7,100.00 | 6,830.00 | 6,930.00 | 6,930.00 | 11,306 |
| 2025-05-14 | 6,820.00 | 6,950.00 | 6,820.00 | 6,940.00 | 6,940.00 | 34,875 |
| 2025-05-13 | 6,990.00 | 7,000.00 | 6,840.00 | 6,910.00 | 6,910.00 | 20,851 |
| 2025-05-12 | 6,880.00 | 7,070.00 | 6,800.00 | 6,990.00 | 6,990.00 | 18,265 |
| 2025-05-09 | 6,980.00 | 6,980.00 | 6,740.00 | 6,880.00 | 6,880.00 | 11,266 |
| 2025-05-08 | 6,900.00 | 6,950.00 | 6,850.00 | 6,870.00 | 6,870.00 | 18,948 |
| 2025-05-07 | 7,080.00 | 7,150.00 | 6,920.00 | 6,950.00 | 6,950.00 | 13,085 |
| 2025-05-02 | 7,020.00 | 7,200.00 | 6,940.00 | 7,080.00 | 7,080.00 | 12,274 |
| 2025-04-30 | 7,150.00 | 7,150.00 | 6,910.00 | 7,020.00 | 7,020.00 | 11,659 |
| 2025-04-29 | 6,940.00 | 7,100.00 | 6,940.00 | 7,100.00 | 7,100.00 | 6,005 |
| 2025-04-28 | 7,160.00 | 7,250.00 | 6,910.00 | 6,940.00 | 6,940.00 | 22,419 |
| 2025-04-25 | 6,980.00 | 7,240.00 | 6,950.00 | 7,200.00 | 7,200.00 | 14,955 |
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.