Skip to main content
logo
Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,475.00
+115.00 (4.87%)
At close: Aug 22, 2025, 3:30 PM KST

Yoosung T&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,375.002,590.002,355.002,475.00-4.87%63,067
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
Jul 8, 20252,830.002,930.002,830.002,930.00-3.53%52,150
Jul 7, 20252,880.002,880.002,755.002,830.00--1.74%110,794
Jul 4, 20252,970.002,980.002,860.002,880.00--2.87%64,073
Jul 3, 20253,000.003,010.002,925.002,965.00-0.68%105,602
Jul 2, 20253,025.003,025.002,890.002,945.00--2.64%81,401
Jul 1, 20252,870.003,045.002,870.003,025.00-5.40%126,499
Jun 30, 20252,945.002,945.002,870.002,870.00--2.55%66,448
Jun 27, 20252,870.002,960.002,855.002,945.00-1.20%60,641
Jun 26, 20252,990.002,990.002,805.002,910.00--1.85%76,374
Jun 25, 20252,910.002,995.002,865.002,965.00-1.89%87,969
Jun 24, 20252,915.002,960.002,850.002,910.00--165,754
Jun 23, 20252,890.002,965.002,875.002,910.00--1.36%72,863
Jun 20, 20252,995.002,995.002,865.002,950.00--0.67%46,077
Jun 19, 20253,040.003,040.002,915.002,970.00--1.16%65,346
Jun 18, 20252,990.003,040.002,950.003,005.00-2.39%83,366
Jun 17, 20252,990.002,990.002,865.002,935.00--123,007
Jun 16, 20252,880.002,980.002,820.002,935.00--0.17%111,531
Jun 13, 20253,010.003,045.002,800.002,940.00--1.34%129,777