See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 024800.KQ stock page

Yoosung T&S Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-292,825.002,950.002,755.002,935.002,935.0074,516
2025-07-282,965.002,965.002,765.002,825.002,825.00144,826
2025-07-252,920.002,955.002,850.002,915.002,915.0019,084
2025-07-243,010.003,040.002,830.002,905.002,905.0081,698
2025-07-233,065.003,095.003,010.003,010.003,010.0022,547
2025-07-223,070.003,155.003,045.003,065.003,065.0034,220
2025-07-213,070.003,110.003,025.003,100.003,100.0058,109
2025-07-183,095.003,130.003,000.003,080.003,080.0050,413
2025-07-173,105.003,140.003,010.003,110.003,110.0053,093
2025-07-163,085.003,100.003,025.003,075.003,075.0041,923
2025-07-153,170.003,210.003,055.003,080.003,080.00109,154
2025-07-143,000.003,150.002,970.003,135.003,135.00125,135
2025-07-112,985.003,045.002,947.003,005.003,005.0047,971
2025-07-103,135.003,135.003,015.003,015.003,015.0069,171
2025-07-092,930.003,100.002,900.003,100.003,100.00137,299
2025-07-082,830.002,930.002,830.002,930.002,930.0052,150
2025-07-072,880.002,880.002,755.002,830.002,830.00110,794
2025-07-042,970.002,980.002,860.002,880.002,880.0064,073
2025-07-033,000.003,010.002,925.002,965.002,965.00105,602
2025-07-023,025.003,025.002,890.002,945.002,945.0081,401
2025-07-012,870.003,045.002,870.003,025.003,025.00126,499
2025-06-302,945.002,945.002,870.002,870.002,870.0066,448
2025-06-272,870.002,960.002,855.002,945.002,945.0060,641
2025-06-262,990.002,990.002,805.002,910.002,910.0076,374
2025-06-252,910.002,995.002,865.002,965.002,965.0087,969
2025-06-242,915.002,960.002,850.002,910.002,910.00165,754
2025-06-232,890.002,965.002,875.002,910.002,910.0072,863
2025-06-202,995.002,995.002,865.002,950.002,950.0046,077
2025-06-193,040.003,040.002,915.002,970.002,970.0065,346
2025-06-182,990.003,040.002,950.003,005.003,005.0083,366
2025-06-172,990.002,990.002,865.002,935.002,935.00123,007
2025-06-162,880.002,980.002,820.002,935.002,935.00111,531
2025-06-133,010.003,045.002,800.002,940.002,940.00129,777
2025-06-123,070.003,070.002,935.002,980.002,980.0097,500
2025-06-113,000.003,035.002,970.002,995.002,995.0073,180
2025-06-103,045.003,130.002,940.002,975.002,975.00177,030
2025-06-092,890.003,090.002,890.003,045.003,045.00199,048
2025-06-052,880.002,940.002,835.002,890.002,890.00170,714
2025-06-042,830.002,890.002,825.002,860.002,860.00119,538
2025-06-022,860.002,962.002,755.002,820.002,820.00253,092
2025-05-302,790.002,835.002,730.002,830.002,830.00239,986
2025-05-292,775.002,775.002,725.002,765.002,765.0050,587
2025-05-282,745.002,770.002,715.002,750.002,750.0062,052
2025-05-272,595.002,755.002,585.002,740.002,740.0096,890
2025-05-262,595.002,650.002,565.002,640.002,640.00163,968
2025-05-232,645.002,730.002,550.002,605.002,605.00100,064
2025-05-222,755.002,760.002,615.002,675.002,675.00132,352
2025-05-212,495.002,930.002,480.002,740.002,740.00913,353
2025-05-202,495.002,495.002,440.002,495.002,495.0054,690
2025-05-192,460.002,545.002,460.002,495.002,495.0028,086
2025-05-162,495.002,540.002,420.002,495.002,495.0084,308
2025-05-152,505.002,545.002,460.002,495.002,495.0055,277
2025-05-142,480.002,515.002,440.002,505.002,505.0089,223
2025-05-132,500.002,530.002,470.002,490.002,490.0088,621
2025-05-122,385.002,505.002,355.002,505.002,505.00184,766
2025-05-092,325.002,400.002,325.002,345.002,345.0088,297
2025-05-082,390.002,390.002,225.002,360.002,360.0053,898
2025-05-072,350.002,400.002,310.002,355.002,355.0014,087
2025-05-022,340.002,365.002,315.002,350.002,350.0030,794
2025-04-302,340.002,355.002,285.002,350.002,350.0035,623
← NewerPage 6 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2915.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.