Skip to main content
logo
Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,655.00
+10.00 (0.38%)
At close: Jan 23, 2026

Yoosung T&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,620.002,675.002,615.002,655.002,655.000.38%105,342
Jan 22, 20262,625.002,660.002,585.002,645.002,645.002.32%105,761
Jan 21, 20262,625.002,625.002,570.002,585.002,585.00-1.52%104,960
Jan 20, 20262,560.002,635.002,555.002,625.002,625.002.74%110,319
Jan 19, 20262,590.002,590.002,530.002,555.002,555.00-1.35%144,643
Jan 16, 20262,605.002,680.002,530.002,590.002,590.00-1.33%146,214
Jan 15, 20262,815.002,815.002,610.002,625.002,625.00-7.89%302,744
Jan 14, 20262,415.002,990.002,360.002,850.002,850.0019.75%2,192,767
Jan 13, 20262,400.002,400.002,330.002,380.002,380.000.85%26,363
Jan 12, 20262,345.002,365.002,315.002,360.002,360.001.07%33,443
Jan 9, 20262,355.002,370.002,315.002,335.002,335.000.43%14,205
Jan 8, 20262,375.002,380.002,315.002,325.002,325.00-2.31%39,867
Jan 7, 20262,415.002,435.002,330.002,380.002,380.00-1.45%31,139
Jan 6, 20262,345.002,420.002,340.002,415.002,415.002.55%13,329
Jan 5, 20262,425.002,425.002,335.002,355.002,355.00-3.68%63,088
Jan 2, 20262,450.002,465.002,395.002,445.002,445.00-1.01%35,615
Dec 30, 20252,445.002,470.002,405.002,470.002,470.001.65%5,584
Dec 29, 20252,420.002,455.002,370.002,430.002,430.00-26,806
Dec 26, 20252,500.002,500.002,420.002,430.002,430.00-3.19%69,084
Dec 24, 20252,490.002,510.002,435.002,510.002,510.00-28,867
Dec 23, 20252,645.002,645.002,500.002,510.002,510.00-4.56%72,782
Dec 22, 20252,650.002,650.002,580.002,630.002,630.00-0.75%17,772
Dec 19, 20252,655.002,655.002,595.002,650.002,650.00-0.19%11,489
Dec 18, 20252,685.002,685.002,625.002,655.002,655.00-1.12%15,075
Dec 17, 20252,630.002,700.002,570.002,685.002,685.001.51%27,633
Dec 16, 20252,625.002,660.002,580.002,645.002,645.00-0.56%24,284
Dec 15, 20252,660.002,685.002,615.002,660.002,660.00-22,540
Dec 12, 20252,570.002,710.002,510.002,660.002,660.004.31%121,297
Dec 11, 20252,465.002,580.002,465.002,550.002,550.003.24%64,985
Dec 10, 20252,360.002,480.002,355.002,470.002,470.004.66%43,012
Dec 9, 20252,315.002,360.002,295.002,360.002,360.001.29%27,633
Dec 8, 20252,335.002,335.002,280.002,330.002,330.00-0.64%18,949
Dec 5, 20252,350.002,360.002,315.002,345.002,345.00-0.21%6,617
Dec 4, 20252,410.002,410.002,310.002,350.002,350.000.21%21,903
Dec 3, 20252,320.002,390.002,280.002,345.002,345.001.08%12,756
Dec 2, 20252,305.002,335.002,290.002,320.002,320.000.65%9,504
Dec 1, 20252,350.002,350.002,280.002,305.002,305.00-1.07%15,551
Nov 28, 20252,330.002,350.002,310.002,330.002,330.00-6,186
Nov 27, 20252,295.002,350.002,270.002,330.002,330.001.53%18,963
Nov 26, 20252,335.002,390.002,295.002,295.002,295.00-2.34%33,545
Nov 25, 20252,370.002,405.002,310.002,350.002,350.00-0.42%17,172
Nov 24, 20252,410.002,410.002,335.002,360.002,360.00-1.05%8,520
Nov 21, 20252,320.002,395.002,285.002,385.002,385.002.14%22,674
Nov 20, 20252,350.002,350.002,310.002,335.002,335.00-0.64%4,825
Nov 19, 20252,350.002,355.002,305.002,350.002,350.00-1.05%8,858
Nov 18, 20252,375.002,400.002,305.002,375.002,375.00-1.04%33,890
Nov 17, 20252,380.002,420.002,320.002,400.002,400.000.84%38,657
Nov 14, 20252,375.002,425.002,340.002,380.002,380.00-1.04%21,370
Nov 13, 20252,380.002,435.002,320.002,405.002,405.002.34%22,837
Nov 12, 20252,335.002,355.002,285.002,350.002,350.002.84%18,222