YAS Co., Ltd. (255440.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12,150.00 | 12,150.00 | 11,880.00 | 11,880.00 | 11,880.00 | 120,375 |
| 30 Apr 2024 | 12,080.00 | 12,370.00 | 11,880.00 | 12,240.00 | 12,240.00 | 169,340 |
| 29 Apr 2024 | 12,120.00 | 12,470.00 | 11,840.00 | 12,050.00 | 12,050.00 | 274,082 |
| 26 Apr 2024 | 11,280.00 | 12,620.00 | 11,280.00 | 11,890.00 | 11,890.00 | 820,818 |
| 25 Apr 2024 | 11,310.00 | 11,440.00 | 11,100.00 | 11,200.00 | 11,200.00 | 47,046 |
| 24 Apr 2024 | 11,540.00 | 11,900.00 | 11,330.00 | 11,330.00 | 11,330.00 | 88,920 |
| 23 Apr 2024 | 11,790.00 | 11,890.00 | 11,230.00 | 11,630.00 | 11,630.00 | 195,114 |
| 22 Apr 2024 | 11,350.00 | 12,790.00 | 11,090.00 | 11,600.00 | 11,600.00 | 907,688 |
| 19 Apr 2024 | 11,300.00 | 11,560.00 | 10,880.00 | 11,350.00 | 11,350.00 | 143,028 |
| 18 Apr 2024 | 10,650.00 | 11,350.00 | 10,630.00 | 11,260.00 | 11,260.00 | 85,388 |
| 17 Apr 2024 | 10,500.00 | 10,900.00 | 10,500.00 | 10,580.00 | 10,580.00 | 51,242 |
| 16 Apr 2024 | 11,000.00 | 11,100.00 | 10,250.00 | 10,320.00 | 10,320.00 | 133,148 |
| 15 Apr 2024 | 10,800.00 | 11,280.00 | 10,530.00 | 11,140.00 | 11,140.00 | 66,821 |
| 12 Apr 2024 | 11,340.00 | 11,540.00 | 10,970.00 | 10,970.00 | 10,970.00 | 140,676 |
| 11 Apr 2024 | 11,400.00 | 11,450.00 | 10,860.00 | 11,350.00 | 11,350.00 | 122,277 |
| 09 Apr 2024 | 11,800.00 | 12,130.00 | 11,260.00 | 11,290.00 | 11,290.00 | 319,461 |
| 08 Apr 2024 | 12,450.00 | 12,960.00 | 11,900.00 | 12,010.00 | 12,010.00 | 896,099 |
| 05 Apr 2024 | 10,200.00 | 13,400.00 | 10,200.00 | 12,040.00 | 12,040.00 | 3,221,336 |
| 04 Apr 2024 | 10,260.00 | 10,740.00 | 9,920.00 | 10,410.00 | 10,410.00 | 192,551 |
| 03 Apr 2024 | 9,950.00 | 12,000.00 | 9,910.00 | 10,190.00 | 10,190.00 | 1,080,869 |
| 02 Apr 2024 | 10,270.00 | 10,350.00 | 10,090.00 | 10,160.00 | 10,160.00 | 15,830 |
| 01 Apr 2024 | 10,370.00 | 10,540.00 | 10,180.00 | 10,270.00 | 10,270.00 | 20,111 |
| 29 Mar 2024 | 10,130.00 | 10,500.00 | 10,050.00 | 10,380.00 | 10,380.00 | 26,850 |
| 28 Mar 2024 | 10,200.00 | 10,400.00 | 10,100.00 | 10,130.00 | 10,130.00 | 13,746 |
| 27 Mar 2024 | 10,630.00 | 10,630.00 | 10,230.00 | 10,350.00 | 10,350.00 | 26,738 |
| 26 Mar 2024 | 10,310.00 | 10,600.00 | 10,250.00 | 10,540.00 | 10,540.00 | 23,023 |
| 25 Mar 2024 | 10,200.00 | 10,470.00 | 10,170.00 | 10,400.00 | 10,400.00 | 27,080 |
| 22 Mar 2024 | 10,190.00 | 10,470.00 | 10,170.00 | 10,200.00 | 10,200.00 | 23,452 |
| 21 Mar 2024 | 10,160.00 | 10,510.00 | 10,100.00 | 10,290.00 | 10,290.00 | 22,162 |
| 20 Mar 2024 | 10,000.00 | 10,600.00 | 9,790.00 | 10,160.00 | 10,160.00 | 93,039 |
| 19 Mar 2024 | 10,640.00 | 10,730.00 | 9,840.00 | 9,980.00 | 9,980.00 | 134,165 |
| 18 Mar 2024 | 11,050.00 | 11,070.00 | 10,400.00 | 10,640.00 | 10,640.00 | 65,106 |
| 15 Mar 2024 | 11,410.00 | 11,410.00 | 11,010.00 | 11,100.00 | 11,100.00 | 23,640 |
| 14 Mar 2024 | 11,400.00 | 11,690.00 | 11,060.00 | 11,410.00 | 11,410.00 | 23,273 |
| 13 Mar 2024 | 11,290.00 | 11,750.00 | 11,160.00 | 11,410.00 | 11,410.00 | 41,868 |
| 12 Mar 2024 | 11,270.00 | 11,290.00 | 10,910.00 | 11,100.00 | 11,100.00 | 32,055 |
| 11 Mar 2024 | 11,700.00 | 11,700.00 | 11,270.00 | 11,270.00 | 11,270.00 | 43,345 |
| 08 Mar 2024 | 12,260.00 | 12,290.00 | 11,580.00 | 11,750.00 | 11,750.00 | 47,676 |
| 07 Mar 2024 | 12,150.00 | 12,370.00 | 12,130.00 | 12,260.00 | 12,260.00 | 60,724 |
| 06 Mar 2024 | 12,550.00 | 12,550.00 | 12,000.00 | 12,230.00 | 12,230.00 | 107,264 |
| 05 Mar 2024 | 12,060.00 | 12,310.00 | 11,770.00 | 12,060.00 | 12,060.00 | 49,956 |
| 04 Mar 2024 | 11,710.00 | 12,370.00 | 11,710.00 | 12,060.00 | 12,060.00 | 115,267 |
| 29 Feb 2024 | 12,110.00 | 12,900.00 | 11,790.00 | 12,090.00 | 12,090.00 | 289,687 |
| 28 Feb 2024 | 11,700.00 | 12,700.00 | 11,400.00 | 12,300.00 | 12,300.00 | 586,327 |
| 27 Feb 2024 | 11,700.00 | 11,700.00 | 11,130.00 | 11,400.00 | 11,400.00 | 58,011 |
| 26 Feb 2024 | 11,780.00 | 11,850.00 | 11,340.00 | 11,460.00 | 11,460.00 | 90,833 |
| 23 Feb 2024 | 11,510.00 | 11,900.00 | 11,200.00 | 11,400.00 | 11,400.00 | 66,584 |
| 22 Feb 2024 | 11,090.00 | 11,650.00 | 11,090.00 | 11,510.00 | 11,510.00 | 140,436 |
| 21 Feb 2024 | 11,240.00 | 11,240.00 | 10,900.00 | 11,110.00 | 11,110.00 | 39,611 |
| 20 Feb 2024 | 10,760.00 | 11,120.00 | 10,750.00 | 11,100.00 | 11,100.00 | 34,648 |
| 19 Feb 2024 | 10,830.00 | 11,000.00 | 10,800.00 | 10,830.00 | 10,830.00 | 31,547 |
| 16 Feb 2024 | 11,000.00 | 11,090.00 | 10,800.00 | 10,960.00 | 10,960.00 | 38,380 |
| 15 Feb 2024 | 11,250.00 | 11,320.00 | 10,990.00 | 11,020.00 | 11,020.00 | 57,085 |
| 14 Feb 2024 | 10,880.00 | 11,460.00 | 10,730.00 | 11,290.00 | 11,290.00 | 170,026 |
| 13 Feb 2024 | 10,880.00 | 11,100.00 | 10,800.00 | 10,920.00 | 10,920.00 | 64,491 |
| 08 Feb 2024 | 10,450.00 | 11,700.00 | 10,420.00 | 10,880.00 | 10,880.00 | 636,223 |
| 07 Feb 2024 | 10,500.00 | 10,680.00 | 10,450.00 | 10,450.00 | 10,450.00 | 21,233 |
| 06 Feb 2024 | 10,420.00 | 10,770.00 | 10,330.00 | 10,600.00 | 10,600.00 | 41,132 |
| 05 Feb 2024 | 10,470.00 | 10,490.00 | 10,140.00 | 10,420.00 | 10,420.00 | 24,671 |
| 02 Feb 2024 | 10,450.00 | 10,770.00 | 10,360.00 | 10,390.00 | 10,390.00 | 39,298 |
| 01 Feb 2024 | 10,310.00 | 10,510.00 | 10,300.00 | 10,440.00 | 10,440.00 | 28,729 |
| 31 Jan 2024 | 10,500.00 | 10,780.00 | 10,400.00 | 10,410.00 | 10,410.00 | 29,288 |
| 30 Jan 2024 | 10,610.00 | 10,780.00 | 10,400.00 | 10,500.00 | 10,500.00 | 44,490 |
| 29 Jan 2024 | 11,150.00 | 11,150.00 | 10,590.00 | 10,600.00 | 10,600.00 | 92,799 |
| 26 Jan 2024 | 11,330.00 | 11,330.00 | 10,860.00 | 11,070.00 | 11,070.00 | 75,112 |
| 25 Jan 2024 | 11,090.00 | 11,400.00 | 11,040.00 | 11,280.00 | 11,280.00 | 109,295 |
| 24 Jan 2024 | 11,290.00 | 11,710.00 | 10,830.00 | 11,070.00 | 11,070.00 | 207,462 |
| 23 Jan 2024 | 11,120.00 | 11,480.00 | 10,800.00 | 11,100.00 | 11,100.00 | 183,394 |
| 22 Jan 2024 | 10,730.00 | 11,600.00 | 10,730.00 | 11,120.00 | 11,120.00 | 556,342 |
| 19 Jan 2024 | 10,340.00 | 10,800.00 | 10,340.00 | 10,560.00 | 10,560.00 | 132,773 |
| 18 Jan 2024 | 10,200.00 | 11,400.00 | 10,200.00 | 10,490.00 | 10,490.00 | 590,708 |
| 17 Jan 2024 | 10,550.00 | 10,740.00 | 10,150.00 | 10,300.00 | 10,300.00 | 113,182 |
| 16 Jan 2024 | 10,300.00 | 12,300.00 | 10,130.00 | 10,570.00 | 10,570.00 | 1,737,299 |
| 15 Jan 2024 | 10,280.00 | 10,460.00 | 10,190.00 | 10,310.00 | 10,310.00 | 30,823 |
| 12 Jan 2024 | 10,570.00 | 10,690.00 | 10,320.00 | 10,320.00 | 10,320.00 | 44,824 |
| 11 Jan 2024 | 10,610.00 | 10,610.00 | 10,260.00 | 10,400.00 | 10,400.00 | 73,317 |
| 10 Jan 2024 | 10,960.00 | 10,960.00 | 10,510.00 | 10,610.00 | 10,610.00 | 65,134 |
| 09 Jan 2024 | 11,150.00 | 11,440.00 | 10,720.00 | 10,810.00 | 10,810.00 | 183,358 |
| 08 Jan 2024 | 10,780.00 | 11,600.00 | 10,670.00 | 11,140.00 | 11,140.00 | 321,021 |
| 05 Jan 2024 | 10,520.00 | 10,950.00 | 10,500.00 | 10,780.00 | 10,780.00 | 57,732 |
| 04 Jan 2024 | 10,800.00 | 10,980.00 | 10,520.00 | 10,520.00 | 10,520.00 | 79,372 |
| 03 Jan 2024 | 10,870.00 | 11,530.00 | 10,450.00 | 10,860.00 | 10,860.00 | 246,949 |
| 02 Jan 2024 | 10,710.00 | 11,450.00 | 10,710.00 | 11,080.00 | 11,080.00 | 354,447 |
| 28 Dec 2023 | 10,530.00 | 11,510.00 | 10,340.00 | 10,660.00 | 10,660.00 | 864,545 |
| 27 Dec 2023 | 10,300.00 | 12,300.00 | 10,000.00 | 10,570.00 | 10,570.00 | 3,612,703 |
| 26 Dec 2023 | 10,480.00 | 10,650.00 | 9,940.00 | 10,290.00 | 10,290.00 | 539,151 |
| 22 Dec 2023 | 9,070.00 | 11,770.00 | 9,070.00 | 11,060.00 | 11,060.00 | 3,157,026 |
| 21 Dec 2023 | 9,180.00 | 9,430.00 | 9,040.00 | 9,060.00 | 9,060.00 | 53,251 |
| 20 Dec 2023 | 9,150.00 | 9,380.00 | 9,070.00 | 9,270.00 | 9,270.00 | 56,309 |
| 19 Dec 2023 | 9,160.00 | 9,290.00 | 8,990.00 | 9,150.00 | 9,150.00 | 116,294 |
| 18 Dec 2023 | 9,150.00 | 9,900.00 | 8,920.00 | 9,360.00 | 9,360.00 | 361,281 |
| 15 Dec 2023 | 9,320.00 | 9,390.00 | 9,030.00 | 9,150.00 | 9,150.00 | 101,492 |
| 14 Dec 2023 | 8,540.00 | 10,480.00 | 8,500.00 | 9,300.00 | 9,300.00 | 1,554,487 |
| 13 Dec 2023 | 8,360.00 | 8,580.00 | 8,150.00 | 8,530.00 | 8,530.00 | 18,203 |
| 12 Dec 2023 | 8,180.00 | 8,440.00 | 8,050.00 | 8,360.00 | 8,360.00 | 8,792 |
| 11 Dec 2023 | 8,150.00 | 8,320.00 | 8,040.00 | 8,170.00 | 8,170.00 | 10,274 |
| 08 Dec 2023 | 8,090.00 | 8,210.00 | 8,040.00 | 8,150.00 | 8,150.00 | 8,748 |
| 07 Dec 2023 | 8,190.00 | 8,190.00 | 8,040.00 | 8,090.00 | 8,090.00 | 3,988 |
| 06 Dec 2023 | 8,130.00 | 8,200.00 | 8,050.00 | 8,120.00 | 8,120.00 | 8,557 |
| 05 Dec 2023 | 8,330.00 | 8,330.00 | 8,060.00 | 8,130.00 | 8,130.00 | 18,554 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.