YAS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,040.00 | 10,080.00 | 9,830.00 | 10,080.00 | 10,080.00 | 36,749 |
| 2024-10-25 | 10,500.00 | 10,590.00 | 9,950.00 | 10,140.00 | 10,140.00 | 61,333 |
| 2024-10-24 | 9,810.00 | 10,670.00 | 9,800.00 | 10,540.00 | 10,540.00 | 150,964 |
| 2024-10-23 | 9,100.00 | 9,990.00 | 8,890.00 | 9,990.00 | 9,990.00 | 190,458 |
| 2024-10-22 | 9,050.00 | 9,220.00 | 8,910.00 | 9,100.00 | 9,100.00 | 66,472 |
| 2024-10-21 | 8,720.00 | 9,250.00 | 8,510.00 | 9,150.00 | 9,150.00 | 194,326 |
| 2024-10-18 | 8,560.00 | 8,880.00 | 8,470.00 | 8,610.00 | 8,610.00 | 106,855 |
| 2024-10-17 | 8,320.00 | 8,590.00 | 8,260.00 | 8,560.00 | 8,560.00 | 93,994 |
| 2024-10-16 | 8,080.00 | 8,440.00 | 7,950.00 | 8,320.00 | 8,320.00 | 78,474 |
| 2024-10-15 | 8,040.00 | 8,200.00 | 7,910.00 | 8,080.00 | 8,080.00 | 25,329 |
| 2024-10-14 | 7,900.00 | 8,500.00 | 7,900.00 | 8,060.00 | 8,060.00 | 49,821 |
| 2024-10-11 | 7,970.00 | 8,040.00 | 7,830.00 | 7,900.00 | 7,900.00 | 33,688 |
| 2024-10-10 | 8,140.00 | 8,160.00 | 7,920.00 | 7,970.00 | 7,970.00 | 34,671 |
| 2024-10-08 | 8,250.00 | 8,320.00 | 8,060.00 | 8,140.00 | 8,140.00 | 57,136 |
| 2024-10-07 | 8,150.00 | 8,370.00 | 8,130.00 | 8,340.00 | 8,340.00 | 38,847 |
| 2024-10-04 | 8,250.00 | 8,500.00 | 8,210.00 | 8,220.00 | 8,220.00 | 92,706 |
| 2024-10-02 | 8,260.00 | 8,590.00 | 8,100.00 | 8,300.00 | 8,300.00 | 175,995 |
| 2024-09-30 | 7,860.00 | 9,200.00 | 7,760.00 | 8,260.00 | 8,260.00 | 1,469,473 |
| 2024-09-27 | 8,330.00 | 8,330.00 | 7,980.00 | 7,980.00 | 7,980.00 | 83,051 |
| 2024-09-26 | 7,410.00 | 9,190.00 | 7,410.00 | 8,150.00 | 8,150.00 | 1,677,137 |
| 2024-09-25 | 7,390.00 | 7,460.00 | 7,330.00 | 7,410.00 | 7,410.00 | 6,951 |
| 2024-09-24 | 7,270.00 | 7,490.00 | 7,210.00 | 7,390.00 | 7,390.00 | 8,912 |
| 2024-09-23 | 7,310.00 | 7,460.00 | 7,120.00 | 7,270.00 | 7,270.00 | 13,038 |
| 2024-09-20 | 7,410.00 | 7,480.00 | 7,370.00 | 7,380.00 | 7,380.00 | 4,314 |
| 2024-09-19 | 7,440.00 | 7,500.00 | 7,210.00 | 7,350.00 | 7,350.00 | 13,265 |
| 2024-09-13 | 7,260.00 | 7,550.00 | 7,200.00 | 7,350.00 | 7,350.00 | 11,731 |
| 2024-09-12 | 7,110.00 | 7,570.00 | 7,110.00 | 7,340.00 | 7,340.00 | 7,946 |
| 2024-09-11 | 7,140.00 | 7,430.00 | 7,000.00 | 7,070.00 | 7,070.00 | 2,606 |
| 2024-09-10 | 7,070.00 | 7,460.00 | 7,070.00 | 7,100.00 | 7,100.00 | 16,948 |
| 2024-09-09 | 6,650.00 | 7,690.00 | 6,650.00 | 7,120.00 | 7,120.00 | 57,041 |
| 2024-09-06 | 7,200.00 | 7,390.00 | 6,950.00 | 6,950.00 | 6,950.00 | 35,885 |
| 2024-09-05 | 7,370.00 | 7,570.00 | 7,340.00 | 7,350.00 | 7,350.00 | 24,256 |
| 2024-09-04 | 7,620.00 | 7,620.00 | 7,410.00 | 7,430.00 | 7,430.00 | 15,845 |
| 2024-09-03 | 7,700.00 | 7,950.00 | 7,640.00 | 7,670.00 | 7,670.00 | 4,986 |
| 2024-09-02 | 7,900.00 | 7,900.00 | 7,750.00 | 7,780.00 | 7,780.00 | 7,539 |
| 2024-08-30 | 7,600.00 | 7,910.00 | 7,600.00 | 7,860.00 | 7,860.00 | 11,438 |
| 2024-08-29 | 7,640.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,600.00 | 14,597 |
| 2024-08-28 | 7,700.00 | 8,010.00 | 7,600.00 | 7,650.00 | 7,650.00 | 18,967 |
| 2024-08-27 | 8,000.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | 17,861 |
| 2024-08-26 | 8,040.00 | 8,040.00 | 7,810.00 | 8,000.00 | 8,000.00 | 10,142 |
| 2024-08-23 | 7,800.00 | 8,000.00 | 7,730.00 | 8,000.00 | 8,000.00 | 10,008 |
| 2024-08-22 | 8,090.00 | 8,090.00 | 7,810.00 | 7,890.00 | 7,890.00 | 7,082 |
| 2024-08-21 | 7,990.00 | 8,200.00 | 7,930.00 | 8,000.00 | 8,000.00 | 18,067 |
| 2024-08-20 | 7,850.00 | 8,190.00 | 7,810.00 | 8,150.00 | 8,150.00 | 24,567 |
| 2024-08-19 | 7,850.00 | 7,900.00 | 7,710.00 | 7,740.00 | 7,740.00 | 24,428 |
| 2024-08-16 | 7,730.00 | 7,970.00 | 7,730.00 | 7,860.00 | 7,860.00 | 15,534 |
| 2024-08-14 | 7,600.00 | 7,800.00 | 7,550.00 | 7,730.00 | 7,730.00 | 23,590 |
| 2024-08-13 | 7,580.00 | 7,690.00 | 7,350.00 | 7,600.00 | 7,600.00 | 14,262 |
| 2024-08-12 | 7,520.00 | 7,740.00 | 7,250.00 | 7,580.00 | 7,580.00 | 15,378 |
| 2024-08-09 | 7,460.00 | 7,680.00 | 7,460.00 | 7,480.00 | 7,480.00 | 18,927 |
| 2024-08-08 | 7,410.00 | 7,600.00 | 7,310.00 | 7,450.00 | 7,450.00 | 19,422 |
| 2024-08-07 | 7,380.00 | 7,680.00 | 7,350.00 | 7,480.00 | 7,480.00 | 73,958 |
| 2024-08-06 | 7,000.00 | 7,570.00 | 7,000.00 | 7,450.00 | 7,450.00 | 52,120 |
| 2024-08-05 | 7,620.00 | 7,630.00 | 6,970.00 | 7,020.00 | 7,020.00 | 180,020 |
| 2024-08-02 | 8,000.00 | 8,100.00 | 7,650.00 | 7,820.00 | 7,820.00 | 51,578 |
| 2024-08-01 | 8,310.00 | 8,400.00 | 7,750.00 | 8,100.00 | 8,100.00 | 40,215 |
| 2024-07-31 | 8,280.00 | 8,280.00 | 8,140.00 | 8,180.00 | 8,180.00 | 48,947 |
| 2024-07-30 | 8,260.00 | 8,400.00 | 8,080.00 | 8,290.00 | 8,290.00 | 19,864 |
| 2024-07-29 | 8,340.00 | 8,400.00 | 8,120.00 | 8,270.00 | 8,270.00 | 32,117 |
| 2024-07-26 | 8,550.00 | 8,700.00 | 8,360.00 | 8,360.00 | 8,360.00 | 111,856 |
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.