Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea · Delayed Price · Currency is KRW 4,780.00
+155.00 (3.35%)
At close: Jun 4, 2026
Yoosung T&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,575.00 | 4,985.00 | 4,430.00 | 4,780.00 | 4,780.00 | 3.35% | 278,437 |
| Jun 2, 2026 | 4,795.00 | 4,825.00 | 4,595.00 | 4,625.00 | 4,625.00 | -4.54% | 293,983 |
| Jun 1, 2026 | 5,000.00 | 5,220.00 | 4,790.00 | 4,845.00 | 4,845.00 | -3.10% | 575,368 |
| May 29, 2026 | 5,650.00 | 5,790.00 | 4,850.00 | 5,000.00 | 5,000.00 | -16.39% | 1,880,530 |
| May 28, 2026 | 4,760.00 | 5,980.00 | 4,580.00 | 5,980.00 | 5,980.00 | 29.86% | 3,698,862 |
| May 27, 2026 | 4,515.00 | 4,620.00 | 4,235.00 | 4,605.00 | 4,605.00 | 1.88% | 89,880 |
| May 26, 2026 | 4,605.00 | 4,615.00 | 4,460.00 | 4,520.00 | 4,520.00 | -1.85% | 62,602 |
| May 22, 2026 | 4,580.00 | 4,680.00 | 4,510.00 | 4,605.00 | 4,605.00 | 1.66% | 36,029 |
| May 21, 2026 | 4,590.00 | 4,695.00 | 4,490.00 | 4,530.00 | 4,530.00 | -1.20% | 89,367 |
| May 20, 2026 | 4,695.00 | 4,700.00 | 4,485.00 | 4,585.00 | 4,585.00 | -2.34% | 67,858 |
| May 19, 2026 | 4,785.00 | 4,785.00 | 4,610.00 | 4,695.00 | 4,695.00 | -1.88% | 66,063 |
| May 18, 2026 | 4,705.00 | 4,840.00 | 4,515.00 | 4,785.00 | 4,785.00 | 0.31% | 45,893 |
| May 15, 2026 | 4,830.00 | 4,895.00 | 4,740.00 | 4,770.00 | 4,770.00 | -1.95% | 78,172 |
| May 14, 2026 | 4,900.00 | 4,980.00 | 4,685.00 | 4,865.00 | 4,865.00 | - | 49,047 |
| May 13, 2026 | 4,800.00 | 4,920.00 | 4,715.00 | 4,865.00 | 4,865.00 | 1.04% | 70,739 |
| May 12, 2026 | 5,030.00 | 5,060.00 | 4,680.00 | 4,815.00 | 4,815.00 | -3.02% | 223,047 |
| May 11, 2026 | 4,665.00 | 4,990.00 | 4,580.00 | 4,965.00 | 4,965.00 | 7.00% | 317,773 |
| May 8, 2026 | 4,615.00 | 4,665.00 | 4,510.00 | 4,640.00 | 4,640.00 | 0.76% | 92,054 |
| May 7, 2026 | 4,480.00 | 4,610.00 | 4,365.00 | 4,605.00 | 4,605.00 | 2.91% | 183,468 |
| May 6, 2026 | 4,460.00 | 4,625.00 | 4,355.00 | 4,475.00 | 4,475.00 | 0.67% | 218,237 |
| May 4, 2026 | 4,595.00 | 4,675.00 | 4,180.00 | 4,445.00 | 4,445.00 | 0.23% | 357,987 |
| Apr 30, 2026 | 4,550.00 | 4,550.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.56% | 99,496 |
| Apr 29, 2026 | 4,345.00 | 4,515.00 | 4,340.00 | 4,460.00 | 4,460.00 | 2.65% | 120,310 |
| Apr 28, 2026 | 4,450.00 | 4,510.00 | 4,280.00 | 4,345.00 | 4,345.00 | -2.36% | 100,625 |
| Apr 27, 2026 | 4,110.00 | 4,480.00 | 4,110.00 | 4,450.00 | 4,450.00 | 7.62% | 203,818 |
| Apr 24, 2026 | 4,085.00 | 4,135.00 | 3,995.00 | 4,135.00 | 4,135.00 | 2.22% | 55,361 |
| Apr 23, 2026 | 4,025.00 | 4,145.00 | 3,990.00 | 4,045.00 | 4,045.00 | -1.22% | 42,636 |
| Apr 22, 2026 | 4,075.00 | 4,125.00 | 3,955.00 | 4,095.00 | 4,095.00 | 0.61% | 41,138 |
| Apr 21, 2026 | 4,145.00 | 4,145.00 | 4,005.00 | 4,070.00 | 4,070.00 | -0.73% | 35,833 |
| Apr 20, 2026 | 4,085.00 | 4,195.00 | 4,075.00 | 4,100.00 | 4,100.00 | 0.37% | 35,397 |
| Apr 17, 2026 | 4,050.00 | 4,085.00 | 4,005.00 | 4,085.00 | 4,085.00 | 0.86% | 31,011 |
| Apr 16, 2026 | 4,125.00 | 4,125.00 | 3,975.00 | 4,050.00 | 4,050.00 | -0.49% | 45,503 |
| Apr 15, 2026 | 4,130.00 | 4,170.00 | 4,005.00 | 4,070.00 | 4,070.00 | -0.12% | 75,916 |
| Apr 14, 2026 | 4,090.00 | 4,120.00 | 4,000.00 | 4,075.00 | 4,075.00 | 0.99% | 67,484 |
| Apr 13, 2026 | 4,020.00 | 4,050.00 | 3,950.00 | 4,035.00 | 4,035.00 | -0.37% | 35,485 |
| Apr 10, 2026 | 3,885.00 | 4,070.00 | 3,885.00 | 4,050.00 | 4,050.00 | 4.79% | 100,802 |
| Apr 9, 2026 | 3,970.00 | 3,970.00 | 3,850.00 | 3,865.00 | 3,865.00 | -2.64% | 42,796 |
| Apr 8, 2026 | 3,765.00 | 4,010.00 | 3,765.00 | 3,970.00 | 3,970.00 | 5.44% | 70,856 |
| Apr 7, 2026 | 3,810.00 | 3,990.00 | 3,725.00 | 3,765.00 | 3,765.00 | -1.18% | 34,061 |
| Apr 6, 2026 | 3,845.00 | 3,895.00 | 3,775.00 | 3,810.00 | 3,810.00 | -0.91% | 72,556 |
| Apr 3, 2026 | 4,000.00 | 4,000.00 | 3,815.00 | 3,845.00 | 3,845.00 | -0.13% | 43,801 |
| Apr 2, 2026 | 4,005.00 | 4,030.00 | 3,800.00 | 3,850.00 | 3,850.00 | -3.87% | 63,903 |
| Apr 1, 2026 | 4,070.00 | 4,070.00 | 3,670.00 | 4,005.00 | 4,005.00 | 1.26% | 129,018 |
| Mar 31, 2026 | 4,145.00 | 4,145.00 | 3,935.00 | 3,955.00 | 3,955.00 | -2.71% | 65,264 |
| Mar 30, 2026 | 4,070.00 | 4,180.00 | 3,930.00 | 4,065.00 | 4,065.00 | -0.49% | 68,690 |
| Mar 27, 2026 | 3,925.00 | 4,160.00 | 3,925.00 | 4,085.00 | 4,085.00 | 0.25% | 110,174 |
| Mar 26, 2026 | 4,045.00 | 4,210.00 | 3,900.00 | 4,075.00 | 4,075.00 | 0.74% | 138,486 |
| Mar 25, 2026 | 3,885.00 | 4,090.00 | 3,875.00 | 4,045.00 | 4,045.00 | 4.25% | 59,028 |
| Mar 24, 2026 | 3,915.00 | 4,000.00 | 3,810.00 | 3,880.00 | 3,880.00 | 0.13% | 65,433 |
| Mar 23, 2026 | 4,090.00 | 4,090.00 | 3,810.00 | 3,875.00 | 3,875.00 | -4.67% | 131,906 |