Skip to main content
logo
Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
+10.00 (0.40%)
At close: Sep 16, 2025

Yoosung T&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,500.002,500.002,455.002,470.00--1.20%34,465
Sep 16, 20252,525.002,525.002,470.002,500.00-0.40%11,490
Sep 15, 20252,480.002,530.002,470.002,490.00--7,853
Sep 12, 20252,505.002,570.002,490.002,490.00--0.60%15,128
Sep 11, 20252,490.002,505.002,460.002,505.00-0.60%27,697
Sep 10, 20252,500.002,510.002,465.002,490.00-0.40%28,245
Sep 9, 20252,380.002,485.002,380.002,480.00-3.33%73,746
Sep 8, 20252,395.002,415.002,380.002,400.00--0.62%15,877
Sep 5, 20252,440.002,460.002,400.002,415.00--1.02%28,302
Sep 4, 20252,440.002,465.002,430.002,440.00--0.81%12,991
Sep 3, 20252,470.002,470.002,400.002,460.00-1.23%24,332
Sep 2, 20252,395.002,440.002,360.002,430.00-1.46%32,549
Sep 1, 20252,440.002,460.002,350.002,395.00--1.84%44,400
Aug 29, 20252,415.002,450.002,385.002,440.00-1.04%26,004
Aug 28, 20252,435.002,445.002,385.002,415.00-0.63%14,696
Aug 27, 20252,450.002,470.002,375.002,400.00-0.63%16,052
Aug 26, 20252,410.002,410.002,365.002,385.00--1.85%75,276
Aug 25, 20252,485.002,585.002,400.002,430.00--1.82%45,395
Aug 22, 20252,375.002,590.002,355.002,475.00-4.87%63,319
Aug 21, 20252,410.002,410.002,325.002,360.00--84,994
Aug 20, 20252,340.002,365.002,295.002,360.00--0.21%43,658
Aug 19, 20252,410.002,430.002,300.002,365.00--112,475
Aug 18, 20252,590.002,590.002,335.002,365.00--5.96%167,322
Aug 14, 20252,465.002,600.002,465.002,515.00-0.40%67,024
Aug 13, 20252,515.002,555.002,440.002,505.00--2.34%225,571
Aug 12, 20252,575.002,680.002,505.002,565.00--0.39%126,523
Aug 11, 20252,685.002,700.002,510.002,575.00--5.85%225,136
Aug 8, 20252,835.002,835.002,725.002,735.00--2.15%32,151
Aug 7, 20252,825.002,840.002,795.002,795.00--2.27%13,550
Aug 6, 20252,875.002,905.002,740.002,860.00--0.87%51,168
Aug 5, 20252,895.002,905.002,840.002,885.00--0.17%31,294
Aug 4, 20252,775.002,890.002,710.002,890.00-4.14%41,646
Aug 1, 20253,090.003,090.002,680.002,775.00--4.97%194,449
Jul 31, 20252,935.002,935.002,835.002,920.00-0.17%16,871
Jul 30, 20252,915.002,965.002,870.002,915.00--0.68%25,805
Jul 29, 20252,825.002,950.002,755.002,935.00-3.89%74,516
Jul 28, 20252,965.002,965.002,765.002,825.00--3.09%144,826
Jul 25, 20252,920.002,955.002,850.002,915.00-0.34%19,084
Jul 24, 20253,010.003,040.002,830.002,905.00--3.49%81,698
Jul 23, 20253,065.003,095.003,010.003,010.00--1.79%22,547
Jul 22, 20253,070.003,155.003,045.003,065.00--1.13%34,220
Jul 21, 20253,070.003,110.003,025.003,100.00-0.65%58,109
Jul 18, 20253,095.003,130.003,000.003,080.00--0.96%50,413
Jul 17, 20253,105.003,140.003,010.003,110.00-1.14%53,093
Jul 16, 20253,085.003,100.003,025.003,075.00--0.16%41,923
Jul 15, 20253,170.003,210.003,055.003,080.00--1.75%109,154
Jul 14, 20253,000.003,150.002,970.003,135.00-4.33%125,135
Jul 11, 20252,985.003,045.002,947.003,005.00--0.33%47,971
Jul 10, 20253,135.003,135.003,015.003,015.00--2.74%69,171
Jul 9, 20252,930.003,100.002,900.003,100.00-5.80%137,299