Skip to main content
logo
YES24 Co.,Ltd (KOSDAQ:053280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,975.00
-60.00 (-1.98%)
At close: May 29, 2026

YES24 Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,045.003,045.002,970.002,975.002,975.00-1.98%40,015
May 28, 20262,990.003,035.002,975.003,035.003,035.000.66%64,954
May 27, 20263,020.003,070.002,985.003,015.003,015.00-1.79%59,874
May 26, 20263,095.003,120.003,050.003,070.003,070.00-0.65%52,649
May 22, 20263,040.003,140.003,040.003,090.003,090.000.65%18,043
May 21, 20263,025.003,140.003,025.003,070.003,070.00-45,082
May 20, 20263,130.003,130.003,040.003,070.003,070.00-1.29%44,670
May 19, 20263,165.003,170.003,105.003,110.003,110.00-1.74%22,585
May 18, 20263,220.003,220.003,095.003,165.003,165.00-1.71%57,346
May 15, 20263,260.003,285.003,120.003,220.003,220.00-0.92%44,073
May 14, 20263,155.003,280.003,150.003,250.003,250.003.01%61,146
May 13, 20263,210.003,240.003,120.003,155.003,155.00-2.02%133,730
May 12, 20263,310.003,320.003,200.003,220.003,220.00-2.72%131,758
May 11, 20263,355.003,365.003,280.003,310.003,310.00-1.63%128,360
May 8, 20263,370.003,380.003,360.003,365.003,365.00-22,551
May 7, 20263,370.003,395.003,360.003,365.003,365.00-0.15%55,190
May 6, 20263,445.003,450.003,355.003,370.003,370.00-2.18%101,829
May 4, 20263,495.003,520.003,430.003,445.003,445.00-1.43%79,892
Apr 30, 20263,500.003,545.003,490.003,495.003,495.00-14,356
Apr 29, 20263,505.003,515.003,480.003,495.003,495.00-0.29%24,400
Apr 28, 20263,485.003,580.003,485.003,505.003,505.00-37,628
Apr 27, 20263,500.003,520.003,485.003,505.003,505.000.14%19,026
Apr 24, 20263,485.003,510.003,480.003,500.003,500.000.57%32,713
Apr 23, 20263,500.003,505.003,465.003,480.003,480.00-0.29%28,485
Apr 22, 20263,530.003,535.003,455.003,490.003,490.00-1.13%69,522
Apr 21, 20263,565.003,570.003,500.003,530.003,530.00-0.70%39,724
Apr 20, 20263,560.003,605.003,525.003,555.003,555.00-0.28%72,789
Apr 17, 20263,545.003,565.003,515.003,565.003,565.001.28%55,928
Apr 16, 20263,460.003,555.003,460.003,520.003,520.001.88%93,218
Apr 15, 20263,455.003,470.003,435.003,455.003,455.000.44%92,546
Apr 14, 20263,410.003,470.003,405.003,440.003,440.000.88%96,104
Apr 13, 20263,430.003,455.003,400.003,410.003,410.00-0.73%28,204
Apr 10, 20263,435.003,455.003,425.003,435.003,435.00-0.58%61,151
Apr 9, 20263,450.003,455.003,430.003,455.003,455.000.14%19,472
Apr 8, 20263,455.003,485.003,430.003,450.003,450.001.02%23,294
Apr 7, 20263,440.003,460.003,400.003,415.003,415.00-0.15%12,183
Apr 6, 20263,440.003,470.003,400.003,420.003,420.00-0.58%16,070
Apr 3, 20263,405.003,460.003,395.003,440.003,440.001.18%21,282
Apr 2, 20263,435.003,460.003,370.003,400.003,400.00-1.16%58,052
Apr 1, 20263,410.003,445.003,410.003,440.003,440.001.93%28,451
Mar 31, 20263,400.003,430.003,365.003,375.003,375.00-1.60%44,996
Mar 30, 20263,550.003,550.003,400.003,430.003,430.000.29%150,707
Mar 27, 20263,660.003,675.003,605.003,670.003,420.000.27%84,086
Mar 26, 20263,660.003,675.003,630.003,660.003,410.68-35,915
Mar 25, 20263,635.003,680.003,635.003,660.003,410.680.69%44,960
Mar 24, 20263,660.003,675.003,620.003,635.003,387.381.11%44,377
Mar 23, 20263,620.003,640.003,575.003,595.003,350.11-1.37%47,205
Mar 20, 20263,595.003,655.003,575.003,645.003,396.701.39%41,996
Mar 19, 20263,555.003,620.003,555.003,595.003,350.110.14%24,612
Mar 18, 20263,570.003,605.003,570.003,590.003,345.450.56%32,343