Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea · Delayed Price · Currency is KRW 4,435.00
-15.00 (-0.34%)
At close: Oct 1, 2026
Yoosung T&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,510.00 | 4,510.00 | 4,350.00 | 4,435.00 | 4,435.00 | -0.34% | 25,340 |
| Sep 30, 2026 | 4,540.00 | 4,540.00 | 4,390.00 | 4,450.00 | 4,450.00 | 0.23% | 16,578 |
| Sep 29, 2026 | 4,480.00 | 4,540.00 | 4,330.00 | 4,440.00 | 4,440.00 | -0.89% | 12,942 |
| Sep 28, 2026 | 4,595.00 | 4,595.00 | 4,365.00 | 4,480.00 | 4,480.00 | - | 32,579 |
| Sep 23, 2026 | 4,400.00 | 4,690.00 | 4,385.00 | 4,480.00 | 4,480.00 | 0.22% | 20,418 |
| Sep 22, 2026 | 4,560.00 | 4,585.00 | 4,470.00 | 4,470.00 | 4,470.00 | -3.04% | 38,055 |
| Sep 21, 2026 | 4,765.00 | 4,765.00 | 4,435.00 | 4,610.00 | 4,610.00 | -1.18% | 35,461 |
| Sep 18, 2026 | 4,850.00 | 4,850.00 | 4,620.00 | 4,665.00 | 4,665.00 | -0.64% | 30,151 |
| Sep 17, 2026 | 4,660.00 | 4,695.00 | 4,580.00 | 4,695.00 | 4,695.00 | - | 18,127 |
| Sep 16, 2026 | 4,740.00 | 4,740.00 | 4,605.00 | 4,695.00 | 4,695.00 | -0.21% | 25,138 |
| Sep 15, 2026 | 4,675.00 | 4,745.00 | 4,585.00 | 4,705.00 | 4,705.00 | - | 14,926 |
| Sep 14, 2026 | 4,665.00 | 4,745.00 | 4,600.00 | 4,705.00 | 4,705.00 | -0.74% | 7,742 |
| Sep 11, 2026 | 4,690.00 | 4,740.00 | 4,620.00 | 4,740.00 | 4,740.00 | 0.96% | 20,762 |
| Sep 10, 2026 | 4,615.00 | 4,695.00 | 4,535.00 | 4,695.00 | 4,695.00 | 0.97% | 26,572 |
| Sep 9, 2026 | 4,795.00 | 4,795.00 | 4,615.00 | 4,650.00 | 4,650.00 | -1.69% | 23,294 |
| Sep 8, 2026 | 4,700.00 | 4,875.00 | 4,665.00 | 4,730.00 | 4,730.00 | -0.63% | 73,454 |
| Sep 7, 2026 | 4,720.00 | 4,810.00 | 4,655.00 | 4,760.00 | 4,760.00 | - | 16,926 |
| Sep 4, 2026 | 4,675.00 | 4,800.00 | 4,610.00 | 4,760.00 | 4,760.00 | 1.82% | 38,626 |
| Sep 3, 2026 | 4,545.00 | 4,810.00 | 4,425.00 | 4,675.00 | 4,675.00 | 4.24% | 90,205 |
| Sep 2, 2026 | 4,475.00 | 4,550.00 | 4,415.00 | 4,485.00 | 4,485.00 | -0.33% | 11,865 |
| Sep 1, 2026 | 4,500.00 | 4,500.00 | 4,445.00 | 4,500.00 | 4,500.00 | 0.11% | 15,277 |
| Aug 31, 2026 | 4,410.00 | 4,495.00 | 4,360.00 | 4,495.00 | 4,495.00 | 1.12% | 30,003 |
| Aug 28, 2026 | 4,410.00 | 4,455.00 | 4,380.00 | 4,445.00 | 4,445.00 | 0.57% | 22,671 |
| Aug 27, 2026 | 4,500.00 | 4,500.00 | 4,355.00 | 4,420.00 | 4,420.00 | -0.11% | 24,106 |
| Aug 26, 2026 | 4,475.00 | 4,505.00 | 4,395.00 | 4,425.00 | 4,425.00 | -1.12% | 30,118 |
| Aug 25, 2026 | 4,390.00 | 4,490.00 | 4,260.00 | 4,475.00 | 4,475.00 | 2.17% | 38,966 |
| Aug 24, 2026 | 4,365.00 | 4,560.00 | 4,320.00 | 4,380.00 | 4,380.00 | 0.34% | 12,121 |
| Aug 21, 2026 | 4,365.00 | 4,380.00 | 4,265.00 | 4,365.00 | 4,365.00 | - | 24,207 |
| Aug 20, 2026 | 4,370.00 | 4,370.00 | 4,195.00 | 4,365.00 | 4,365.00 | 1.28% | 30,261 |
| Aug 19, 2026 | 4,565.00 | 4,565.00 | 4,180.00 | 4,310.00 | 4,310.00 | - | 33,865 |
| Aug 18, 2026 | 4,405.00 | 4,590.00 | 4,265.00 | 4,310.00 | 4,310.00 | - | 42,109 |
| Aug 14, 2026 | 4,275.00 | 4,310.00 | 4,225.00 | 4,310.00 | 4,310.00 | 0.94% | 13,582 |
| Aug 13, 2026 | 4,230.00 | 4,310.00 | 4,180.00 | 4,270.00 | 4,270.00 | 0.23% | 39,154 |
| Aug 12, 2026 | 4,280.00 | 4,315.00 | 4,220.00 | 4,260.00 | 4,260.00 | -0.47% | 16,187 |
| Aug 11, 2026 | 4,230.00 | 4,320.00 | 4,210.00 | 4,280.00 | 4,280.00 | 1.18% | 25,272 |
| Aug 10, 2026 | 4,300.00 | 4,300.00 | 4,145.00 | 4,230.00 | 4,230.00 | 0.12% | 19,550 |
| Aug 7, 2026 | 4,250.00 | 4,320.00 | 4,135.00 | 4,225.00 | 4,225.00 | -0.71% | 16,362 |
| Aug 6, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,255.00 | 4,255.00 | -0.35% | 18,657 |
| Aug 5, 2026 | 4,180.00 | 4,300.00 | 4,155.00 | 4,270.00 | 4,270.00 | 2.28% | 37,963 |
| Aug 4, 2026 | 4,295.00 | 4,295.00 | 4,080.00 | 4,175.00 | 4,175.00 | -0.71% | 25,185 |
| Aug 3, 2026 | 4,190.00 | 4,295.00 | 4,100.00 | 4,205.00 | 4,205.00 | -0.94% | 16,568 |
| Jul 31, 2026 | 4,050.00 | 4,245.00 | 4,010.00 | 4,245.00 | 4,245.00 | 6.13% | 42,314 |
| Jul 30, 2026 | 4,130.00 | 4,130.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1.27% | 14,002 |
| Jul 29, 2026 | 4,100.00 | 4,120.00 | 3,665.00 | 3,950.00 | 3,950.00 | -3.89% | 148,349 |
| Jul 28, 2026 | 4,210.00 | 4,210.00 | 4,010.00 | 4,110.00 | 4,110.00 | -2.38% | 25,208 |
| Jul 27, 2026 | 4,350.00 | 4,445.00 | 4,210.00 | 4,210.00 | 4,210.00 | -3.66% | 17,140 |
| Jul 24, 2026 | 4,370.00 | 4,415.00 | 4,275.00 | 4,370.00 | 4,370.00 | - | 36,599 |
| Jul 23, 2026 | 4,285.00 | 4,375.00 | 4,220.00 | 4,370.00 | 4,370.00 | 3.92% | 49,282 |
| Jul 22, 2026 | 4,245.00 | 4,390.00 | 4,135.00 | 4,205.00 | 4,205.00 | 0.12% | 24,573 |
| Jul 21, 2026 | 4,220.00 | 4,220.00 | 3,955.00 | 4,200.00 | 4,200.00 | 2.19% | 36,315 |