YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,400.00 | 8,440.00 | 8,180.00 | 8,190.00 | 8,190.00 | 24,065 |
| 2025-01-22 | 8,440.00 | 8,440.00 | 8,150.00 | 8,400.00 | 8,400.00 | 23,019 |
| 2025-01-21 | 8,550.00 | 8,650.00 | 8,200.00 | 8,390.00 | 8,390.00 | 37,702 |
| 2025-01-20 | 8,900.00 | 8,900.00 | 8,410.00 | 8,450.00 | 8,450.00 | 119,829 |
| 2025-01-17 | 8,420.00 | 9,480.00 | 8,300.00 | 8,700.00 | 8,700.00 | 433,085 |
| 2025-01-16 | 8,500.00 | 8,690.00 | 8,160.00 | 8,340.00 | 8,340.00 | 47,425 |
| 2025-01-15 | 8,350.00 | 8,380.00 | 8,080.00 | 8,080.00 | 8,080.00 | 31,648 |
| 2025-01-14 | 8,070.00 | 8,590.00 | 8,050.00 | 8,350.00 | 8,350.00 | 87,352 |
| 2025-01-13 | 8,310.00 | 8,390.00 | 7,970.00 | 7,970.00 | 7,970.00 | 70,869 |
| 2025-01-10 | 8,520.00 | 8,660.00 | 8,230.00 | 8,280.00 | 8,280.00 | 92,020 |
| 2025-01-09 | 7,990.00 | 9,890.00 | 7,950.00 | 8,500.00 | 8,500.00 | 1,459,991 |
| 2025-01-08 | 8,140.00 | 8,140.00 | 7,630.00 | 7,800.00 | 7,800.00 | 21,403 |
| 2025-01-07 | 8,250.00 | 8,270.00 | 7,760.00 | 7,900.00 | 7,900.00 | 9,890 |
| 2025-01-06 | 7,890.00 | 7,980.00 | 7,790.00 | 7,950.00 | 7,950.00 | 7,276 |
| 2025-01-03 | 7,870.00 | 7,900.00 | 7,700.00 | 7,750.00 | 7,750.00 | 5,593 |
| 2025-01-02 | 7,620.00 | 7,860.00 | 7,620.00 | 7,720.00 | 7,720.00 | 3,426 |
| 2024-12-30 | 7,600.00 | 7,650.00 | 7,260.00 | 7,650.00 | 7,650.00 | 3,519 |
| 2024-12-27 | 7,550.00 | 7,990.00 | 7,480.00 | 7,540.00 | 7,540.00 | 7,753 |
| 2024-12-26 | 7,750.00 | 7,860.00 | 7,570.00 | 7,700.00 | 7,700.00 | 5,826 |
| 2024-12-24 | 7,900.00 | 7,990.00 | 7,580.00 | 7,790.00 | 7,790.00 | 9,463 |
| 2024-12-23 | 7,720.00 | 7,900.00 | 7,610.00 | 7,750.00 | 7,750.00 | 35,324 |
| 2024-12-20 | 8,090.00 | 8,090.00 | 7,540.00 | 7,620.00 | 7,620.00 | 30,748 |
| 2024-12-19 | 8,250.00 | 8,260.00 | 7,920.00 | 7,950.00 | 7,950.00 | 22,696 |
| 2024-12-18 | 8,200.00 | 8,350.00 | 8,140.00 | 8,250.00 | 8,250.00 | 13,296 |
| 2024-12-17 | 8,800.00 | 8,800.00 | 8,150.00 | 8,250.00 | 8,250.00 | 21,010 |
| 2024-12-16 | 8,500.00 | 8,660.00 | 8,410.00 | 8,470.00 | 8,470.00 | 7,500 |
| 2024-12-13 | 8,500.00 | 8,510.00 | 8,360.00 | 8,500.00 | 8,500.00 | 9,700 |
| 2024-12-12 | 8,890.00 | 9,220.00 | 8,230.00 | 8,510.00 | 8,510.00 | 43,181 |
| 2024-12-11 | 8,870.00 | 9,340.00 | 8,730.00 | 8,890.00 | 8,890.00 | 11,581 |
| 2024-12-10 | 8,120.00 | 8,860.00 | 8,120.00 | 8,700.00 | 8,700.00 | 9,695 |
| 2024-12-09 | 8,510.00 | 8,900.00 | 8,320.00 | 8,320.00 | 8,320.00 | 16,382 |
| 2024-12-06 | 9,150.00 | 9,150.00 | 8,440.00 | 8,900.00 | 8,900.00 | 33,020 |
| 2024-12-05 | 9,390.00 | 9,390.00 | 8,910.00 | 9,040.00 | 9,040.00 | 5,339 |
| 2024-12-04 | 9,100.00 | 9,300.00 | 9,000.00 | 9,140.00 | 9,140.00 | 10,819 |
| 2024-12-03 | 9,390.00 | 9,740.00 | 9,200.00 | 9,400.00 | 9,400.00 | 4,666 |
| 2024-12-02 | 9,610.00 | 9,860.00 | 9,110.00 | 9,390.00 | 9,390.00 | 12,101 |
| 2024-11-29 | 10,080.00 | 10,080.00 | 9,610.00 | 9,870.00 | 9,870.00 | 14,721 |
| 2024-11-28 | 10,150.00 | 10,150.00 | 9,900.00 | 10,010.00 | 10,010.00 | 2,276 |
| 2024-11-27 | 10,100.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 6,115 |
| 2024-11-26 | 10,090.00 | 10,090.00 | 9,900.00 | 10,050.00 | 10,050.00 | 3,469 |
| 2024-11-25 | 10,330.00 | 10,430.00 | 10,000.00 | 10,000.00 | 10,000.00 | 17,720 |
| 2024-11-22 | 10,530.00 | 10,530.00 | 10,280.00 | 10,430.00 | 10,430.00 | 8,828 |
| 2024-11-21 | 10,360.00 | 10,450.00 | 10,210.00 | 10,420.00 | 10,420.00 | 5,713 |
| 2024-11-20 | 10,600.00 | 10,720.00 | 10,230.00 | 10,360.00 | 10,360.00 | 12,046 |
| 2024-11-19 | 10,570.00 | 10,780.00 | 10,100.00 | 10,600.00 | 10,600.00 | 33,437 |
| 2024-11-18 | 9,910.00 | 10,740.00 | 9,750.00 | 10,710.00 | 10,710.00 | 96,963 |
| 2024-11-15 | 9,270.00 | 10,100.00 | 9,250.00 | 10,020.00 | 10,020.00 | 51,886 |
| 2024-11-14 | 8,740.00 | 9,530.00 | 8,740.00 | 9,340.00 | 9,340.00 | 57,484 |
| 2024-11-13 | 9,010.00 | 9,180.00 | 8,650.00 | 8,740.00 | 8,740.00 | 27,841 |
| 2024-11-12 | 9,610.00 | 9,610.00 | 9,010.00 | 9,010.00 | 9,010.00 | 31,616 |
| 2024-11-11 | 9,900.00 | 10,490.00 | 9,610.00 | 9,750.00 | 9,750.00 | 26,425 |
| 2024-11-08 | 10,000.00 | 10,270.00 | 9,810.00 | 9,890.00 | 9,890.00 | 46,691 |
| 2024-11-07 | 10,350.00 | 10,500.00 | 9,850.00 | 9,990.00 | 9,990.00 | 38,285 |
| 2024-11-06 | 10,500.00 | 10,500.00 | 10,140.00 | 10,450.00 | 10,450.00 | 49,505 |
| 2024-11-05 | 9,870.00 | 10,450.00 | 9,800.00 | 10,330.00 | 10,330.00 | 20,651 |
| 2024-11-04 | 9,610.00 | 9,970.00 | 9,550.00 | 9,970.00 | 9,970.00 | 20,710 |
| 2024-11-01 | 10,000.00 | 10,110.00 | 9,610.00 | 9,610.00 | 9,610.00 | 30,958 |
| 2024-10-31 | 10,080.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | 9,050 |
| 2024-10-30 | 10,110.00 | 10,270.00 | 9,970.00 | 10,110.00 | 10,110.00 | 13,444 |
| 2024-10-29 | 9,920.00 | 10,480.00 | 9,880.00 | 10,120.00 | 10,120.00 | 23,578 |
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.