YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,030.00 | 7,110.00 | 6,940.00 | 6,970.00 | 6,970.00 | 31,234 |
| 2025-04-22 | 6,840.00 | 8,040.00 | 6,700.00 | 7,030.00 | 7,030.00 | 275,266 |
| 2025-04-21 | 7,050.00 | 7,050.00 | 6,860.00 | 6,900.00 | 6,900.00 | 9,773 |
| 2025-04-18 | 7,050.00 | 7,050.00 | 6,890.00 | 6,940.00 | 6,940.00 | 42,572 |
| 2025-04-17 | 6,800.00 | 7,070.00 | 6,800.00 | 6,980.00 | 6,980.00 | 10,918 |
| 2025-04-16 | 7,200.00 | 7,220.00 | 6,890.00 | 6,950.00 | 6,950.00 | 17,286 |
| 2025-04-15 | 7,080.00 | 7,280.00 | 7,060.00 | 7,140.00 | 7,140.00 | 12,989 |
| 2025-04-14 | 6,950.00 | 7,200.00 | 6,870.00 | 7,150.00 | 7,150.00 | 6,997 |
| 2025-04-11 | 6,840.00 | 7,000.00 | 6,670.00 | 7,000.00 | 7,000.00 | 9,341 |
| 2025-04-10 | 6,990.00 | 6,990.00 | 6,750.00 | 6,850.00 | 6,850.00 | 7,523 |
| 2025-04-09 | 6,700.00 | 7,030.00 | 6,520.00 | 6,650.00 | 6,650.00 | 11,316 |
| 2025-04-08 | 6,700.00 | 6,860.00 | 6,570.00 | 6,800.00 | 6,800.00 | 8,048 |
| 2025-04-07 | 6,820.00 | 6,820.00 | 6,400.00 | 6,750.00 | 6,750.00 | 18,363 |
| 2025-04-04 | 6,750.00 | 6,960.00 | 6,580.00 | 6,820.00 | 6,820.00 | 48,917 |
| 2025-04-03 | 6,910.00 | 6,910.00 | 6,600.00 | 6,750.00 | 6,750.00 | 61,672 |
| 2025-04-02 | 7,300.00 | 7,300.00 | 6,820.00 | 6,910.00 | 6,910.00 | 20,133 |
| 2025-04-01 | 6,720.00 | 7,090.00 | 6,610.00 | 7,090.00 | 7,090.00 | 5,459 |
| 2025-03-31 | 6,770.00 | 6,990.00 | 6,600.00 | 6,760.00 | 6,760.00 | 19,209 |
| 2025-03-28 | 7,160.00 | 7,160.00 | 6,730.00 | 6,770.00 | 6,770.00 | 32,528 |
| 2025-03-27 | 7,290.00 | 7,290.00 | 7,150.00 | 7,160.00 | 7,160.00 | 3,521 |
| 2025-03-26 | 7,120.00 | 7,310.00 | 7,070.00 | 7,300.00 | 7,300.00 | 10,179 |
| 2025-03-25 | 7,270.00 | 7,470.00 | 7,000.00 | 7,070.00 | 7,070.00 | 25,504 |
| 2025-03-24 | 7,350.00 | 7,470.00 | 7,270.00 | 7,300.00 | 7,300.00 | 6,134 |
| 2025-03-21 | 7,410.00 | 7,560.00 | 7,350.00 | 7,350.00 | 7,350.00 | 5,581 |
| 2025-03-20 | 7,570.00 | 7,640.00 | 7,370.00 | 7,390.00 | 7,390.00 | 11,046 |
| 2025-03-19 | 7,490.00 | 7,800.00 | 7,410.00 | 7,480.00 | 7,480.00 | 8,312 |
| 2025-03-18 | 7,710.00 | 7,720.00 | 7,330.00 | 7,550.00 | 7,550.00 | 41,703 |
| 2025-03-17 | 8,000.00 | 8,000.00 | 7,540.00 | 7,710.00 | 7,710.00 | 2,243 |
| 2025-03-14 | 7,790.00 | 7,790.00 | 7,600.00 | 7,730.00 | 7,730.00 | 3,275 |
| 2025-03-13 | 7,660.00 | 7,800.00 | 7,450.00 | 7,800.00 | 7,800.00 | 12,254 |
| 2025-03-12 | 7,740.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,660.00 | 11,051 |
| 2025-03-11 | 7,580.00 | 7,750.00 | 7,480.00 | 7,750.00 | 7,750.00 | 22,867 |
| 2025-03-10 | 7,630.00 | 8,090.00 | 7,600.00 | 7,670.00 | 7,670.00 | 8,891 |
| 2025-03-07 | 7,560.00 | 7,660.00 | 7,520.00 | 7,640.00 | 7,640.00 | 6,282 |
| 2025-03-06 | 7,880.00 | 7,880.00 | 7,500.00 | 7,550.00 | 7,550.00 | 19,709 |
| 2025-03-05 | 7,670.00 | 7,900.00 | 7,660.00 | 7,660.00 | 7,660.00 | 6,526 |
| 2025-03-04 | 7,750.00 | 7,820.00 | 7,650.00 | 7,670.00 | 7,670.00 | 12,198 |
| 2025-02-28 | 7,880.00 | 7,930.00 | 7,740.00 | 7,880.00 | 7,880.00 | 17,988 |
| 2025-02-27 | 8,100.00 | 8,100.00 | 7,860.00 | 7,970.00 | 7,970.00 | 18,624 |
| 2025-02-26 | 7,870.00 | 8,010.00 | 7,750.00 | 8,010.00 | 8,010.00 | 8,563 |
| 2025-02-25 | 8,000.00 | 8,180.00 | 7,760.00 | 7,830.00 | 7,830.00 | 20,744 |
| 2025-02-24 | 8,020.00 | 8,040.00 | 7,900.00 | 8,000.00 | 8,000.00 | 9,189 |
| 2025-02-21 | 8,030.00 | 8,160.00 | 7,950.00 | 8,080.00 | 8,080.00 | 11,022 |
| 2025-02-20 | 8,400.00 | 8,400.00 | 8,000.00 | 8,030.00 | 8,030.00 | 52,289 |
| 2025-02-19 | 8,280.00 | 8,440.00 | 8,220.00 | 8,280.00 | 8,280.00 | 19,841 |
| 2025-02-18 | 8,370.00 | 8,420.00 | 8,220.00 | 8,280.00 | 8,280.00 | 22,448 |
| 2025-02-17 | 8,200.00 | 8,460.00 | 8,200.00 | 8,330.00 | 8,330.00 | 22,705 |
| 2025-02-14 | 8,210.00 | 8,400.00 | 8,120.00 | 8,200.00 | 8,200.00 | 21,169 |
| 2025-02-13 | 8,270.00 | 8,430.00 | 8,160.00 | 8,210.00 | 8,210.00 | 29,922 |
| 2025-02-12 | 8,310.00 | 8,540.00 | 8,160.00 | 8,310.00 | 8,310.00 | 43,617 |
| 2025-02-11 | 8,300.00 | 8,650.00 | 8,250.00 | 8,440.00 | 8,440.00 | 86,695 |
| 2025-02-10 | 8,050.00 | 8,540.00 | 8,000.00 | 8,300.00 | 8,300.00 | 78,658 |
| 2025-02-07 | 8,600.00 | 9,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | 543,119 |
| 2025-02-06 | 7,700.00 | 8,150.00 | 7,650.00 | 8,150.00 | 8,150.00 | 24,747 |
| 2025-02-05 | 7,840.00 | 7,840.00 | 7,490.00 | 7,630.00 | 7,630.00 | 29,059 |
| 2025-02-04 | 7,620.00 | 7,840.00 | 7,580.00 | 7,620.00 | 7,620.00 | 19,364 |
| 2025-02-03 | 7,800.00 | 7,800.00 | 7,360.00 | 7,460.00 | 7,460.00 | 40,045 |
| 2025-01-31 | 8,100.00 | 8,130.00 | 7,710.00 | 7,880.00 | 7,880.00 | 29,654 |
| 2025-01-24 | 8,190.00 | 8,350.00 | 8,120.00 | 8,140.00 | 8,140.00 | 14,819 |
| 2025-01-23 | 8,400.00 | 8,440.00 | 8,180.00 | 8,190.00 | 8,190.00 | 24,065 |
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.