Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea · Delayed Price · Currency is KRW 4,760.00
+85.00 (1.82%)
At close: Sep 4, 2026
Yoosung T&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |