Skip to main content
logo
YES24 Co.,Ltd (KOSDAQ:053280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,790.00
+55.00 (1.47%)
At close: Oct 28, 2025

YES24 Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,850.003,870.003,760.003,770.003,770.00-1.95%102,757
Oct 29, 20253,790.003,890.003,745.003,845.003,845.001.45%121,083
Oct 28, 20253,770.003,795.003,725.003,790.003,790.001.47%56,715
Oct 27, 20253,730.003,772.003,725.003,735.003,735.00-0.13%44,547
Oct 24, 20253,760.003,795.003,730.003,740.003,740.00-0.53%70,063
Oct 23, 20253,765.003,825.003,755.003,760.003,760.00-0.66%45,971
Oct 22, 20253,750.003,820.003,715.003,785.003,785.000.93%61,569
Oct 21, 20253,760.003,820.003,735.003,750.003,750.00-0.66%57,932
Oct 20, 20253,785.003,800.003,745.003,775.003,775.00-0.26%23,058
Oct 17, 20253,830.003,840.003,780.003,785.003,785.00-1.17%43,937
Oct 16, 20253,795.003,840.003,795.003,830.003,830.001.06%40,213
Oct 15, 20253,720.003,800.003,720.003,790.003,790.001.61%38,111
Oct 14, 20253,695.003,810.003,695.003,730.003,730.000.27%57,283
Oct 13, 20253,730.003,765.003,700.003,720.003,720.00-1.20%69,569
Oct 10, 20253,815.003,815.003,755.003,765.003,765.00-1.31%78,543
Oct 2, 20253,800.003,835.003,800.003,815.003,815.000.39%38,463
Oct 1, 20253,800.003,830.003,800.003,800.003,800.00-25,169
Sep 30, 20253,795.003,830.003,795.003,800.003,800.00-0.65%25,865
Sep 29, 20253,825.003,835.003,790.003,825.003,825.00-64,018
Sep 26, 20253,855.003,855.003,810.003,825.003,825.00-0.78%54,344
Sep 25, 20253,850.003,880.003,850.003,855.003,855.00-0.64%44,001
Sep 24, 20253,900.003,910.003,865.003,880.003,880.00-0.77%76,840
Sep 23, 20253,885.003,945.003,885.003,910.003,910.00-41,950
Sep 22, 20253,945.003,945.003,905.003,910.003,910.00-0.89%58,141
Sep 19, 20253,970.003,985.003,920.003,945.003,945.00-0.63%34,953
Sep 18, 20253,940.003,980.003,900.003,970.003,970.000.76%63,863
Sep 17, 20253,920.003,950.003,920.003,940.003,940.00-21,373
Sep 16, 20253,895.003,950.003,895.003,940.003,940.000.25%30,898
Sep 15, 20253,925.003,950.003,915.003,930.003,930.00-0.51%46,339
Sep 12, 20253,905.003,950.003,900.003,950.003,950.001.02%59,899
Sep 11, 20253,880.003,925.003,880.003,910.003,910.000.13%49,822
Sep 10, 20253,855.003,920.003,855.003,905.003,905.000.13%80,420
Sep 9, 20253,850.003,910.003,850.003,900.003,900.000.78%31,399
Sep 8, 20253,870.003,895.003,830.003,870.003,870.00-35,838
Sep 5, 20253,860.003,915.003,860.003,870.003,870.00-0.13%26,617
Sep 4, 20253,900.003,930.003,865.003,875.003,875.00-0.64%35,412
Sep 3, 20253,865.003,915.003,835.003,900.003,900.000.91%29,289
Sep 2, 20253,825.003,875.003,825.003,865.003,865.001.05%27,124
Sep 1, 20253,870.003,870.003,825.003,825.003,825.00-1.16%43,028
Aug 29, 20253,915.003,930.003,855.003,870.003,870.00-1.15%86,739
Aug 28, 20253,955.003,955.003,905.003,915.003,915.00-0.51%51,160
Aug 27, 20253,990.004,000.003,915.003,935.003,935.00-1.38%152,968
Aug 26, 20253,970.004,050.003,970.003,990.003,990.00-0.99%72,633
Aug 25, 20254,040.004,060.004,020.004,030.004,030.00-0.25%37,543
Aug 22, 20254,025.004,060.004,015.004,040.004,040.000.37%22,906
Aug 21, 20254,005.004,085.004,005.004,025.004,025.00-0.12%28,675
Aug 20, 20254,020.004,065.004,005.004,030.004,030.00-1.10%64,130
Aug 19, 20254,070.004,100.004,030.004,075.004,075.00-0.12%37,141
Aug 18, 20254,155.004,155.004,065.004,080.004,080.00-1.92%73,624
Aug 14, 20254,160.004,195.004,145.004,160.004,160.00-0.36%40,709