Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea · Delayed Price · Currency is KRW 4,110.00
-95.00 (-2.26%)
At close: Jul 20, 2026
Yoosung T&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,040.00 | 4,285.00 | 3,965.00 | 4,110.00 | 4,110.00 | -2.26% | 51,910 |
| Jul 16, 2026 | 4,215.00 | 4,240.00 | 4,075.00 | 4,205.00 | 4,205.00 | -0.12% | 21,432 |
| Jul 15, 2026 | 4,190.00 | 4,420.00 | 4,130.00 | 4,210.00 | 4,210.00 | 1.57% | 42,158 |
| Jul 14, 2026 | 4,065.00 | 4,175.00 | 3,990.00 | 4,145.00 | 4,145.00 | -0.12% | 50,818 |
| Jul 13, 2026 | 4,315.00 | 4,380.00 | 4,025.00 | 4,150.00 | 4,150.00 | -3.82% | 64,432 |
| Jul 10, 2026 | 4,495.00 | 4,495.00 | 4,095.00 | 4,315.00 | 4,315.00 | 3.23% | 107,049 |
| Jul 9, 2026 | 4,245.00 | 4,270.00 | 4,130.00 | 4,180.00 | 4,180.00 | -1.18% | 25,230 |
| Jul 8, 2026 | 4,340.00 | 4,380.00 | 4,175.00 | 4,230.00 | 4,230.00 | -2.53% | 44,197 |
| Jul 7, 2026 | 4,300.00 | 4,350.00 | 4,200.00 | 4,340.00 | 4,340.00 | 0.93% | 53,476 |
| Jul 6, 2026 | 4,275.00 | 4,380.00 | 4,040.00 | 4,300.00 | 4,300.00 | 2.14% | 65,889 |
| Jul 3, 2026 | 4,225.00 | 4,520.00 | 4,065.00 | 4,210.00 | 4,210.00 | -2.43% | 92,064 |
| Jul 2, 2026 | 4,255.00 | 4,515.00 | 4,085.00 | 4,315.00 | 4,315.00 | 1.41% | 49,858 |
| Jul 1, 2026 | 4,260.00 | 4,300.00 | 4,065.00 | 4,255.00 | 4,255.00 | 2.78% | 34,716 |
| Jun 30, 2026 | 4,250.00 | 4,295.00 | 4,000.00 | 4,140.00 | 4,140.00 | 0.85% | 58,174 |
| Jun 29, 2026 | 3,770.00 | 4,120.00 | 3,765.00 | 4,105.00 | 4,105.00 | 5.12% | 56,338 |
| Jun 26, 2026 | 3,980.00 | 3,980.00 | 3,710.00 | 3,905.00 | 3,905.00 | - | 133,689 |
| Jun 25, 2026 | 3,940.00 | 4,125.00 | 3,805.00 | 3,905.00 | 3,905.00 | -1.14% | 119,595 |
| Jun 24, 2026 | 4,000.00 | 4,400.00 | 3,890.00 | 3,950.00 | 3,950.00 | -2.23% | 41,986 |
| Jun 23, 2026 | 4,260.00 | 4,405.00 | 3,905.00 | 4,040.00 | 4,040.00 | -5.16% | 118,620 |
| Jun 22, 2026 | 4,425.00 | 4,485.00 | 4,225.00 | 4,260.00 | 4,260.00 | -2.74% | 47,797 |
| Jun 19, 2026 | 4,690.00 | 4,690.00 | 4,280.00 | 4,380.00 | 4,380.00 | -5.91% | 89,140 |
| Jun 18, 2026 | 4,670.00 | 4,715.00 | 4,520.00 | 4,655.00 | 4,655.00 | -1.27% | 80,459 |
| Jun 17, 2026 | 4,655.00 | 4,740.00 | 4,550.00 | 4,715.00 | 4,715.00 | 1.73% | 78,088 |
| Jun 16, 2026 | 4,665.00 | 4,665.00 | 4,495.00 | 4,635.00 | 4,635.00 | 0.43% | 43,432 |
| Jun 15, 2026 | 4,660.00 | 4,680.00 | 4,520.00 | 4,615.00 | 4,615.00 | -0.43% | 48,921 |
| Jun 12, 2026 | 4,500.00 | 4,695.00 | 4,480.00 | 4,635.00 | 4,635.00 | 3.00% | 66,370 |
| Jun 11, 2026 | 4,345.00 | 4,580.00 | 4,210.00 | 4,500.00 | 4,500.00 | 3.57% | 60,035 |
| Jun 10, 2026 | 4,500.00 | 4,500.00 | 4,230.00 | 4,345.00 | 4,345.00 | 0.35% | 68,877 |
| Jun 9, 2026 | 4,145.00 | 4,480.00 | 4,145.00 | 4,330.00 | 4,330.00 | 3.71% | 161,417 |
| Jun 8, 2026 | 4,205.00 | 4,395.00 | 4,135.00 | 4,175.00 | 4,175.00 | -7.94% | 259,866 |
| Jun 5, 2026 | 4,780.00 | 4,780.00 | 4,520.00 | 4,535.00 | 4,535.00 | -5.13% | 134,602 |
| 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 |