YES24 Co.,Ltd (KOSDAQ:053280)
South Korea · Delayed Price · Currency is KRW 2,880.00
-15.00 (-0.52%)
At close: Oct 2, 2026
YES24 Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,910.00 | 2,910.00 | 2,805.00 | 2,880.00 | 2,880.00 | -0.52% | 11,919 |
| Oct 1, 2026 | 2,915.00 | 2,920.00 | 2,845.00 | 2,895.00 | 2,895.00 | - | 6,920 |
| Sep 30, 2026 | 2,855.00 | 2,945.00 | 2,845.00 | 2,895.00 | 2,895.00 | 1.76% | 23,319 |
| Sep 29, 2026 | 2,865.00 | 2,865.00 | 2,810.00 | 2,845.00 | 2,845.00 | -1.04% | 13,351 |
| Sep 28, 2026 | 2,830.00 | 2,895.00 | 2,810.00 | 2,875.00 | 2,875.00 | 1.95% | 27,295 |
| Sep 23, 2026 | 2,775.00 | 2,830.00 | 2,775.00 | 2,820.00 | 2,820.00 | 0.71% | 14,901 |
| Sep 22, 2026 | 2,800.00 | 2,950.00 | 2,770.00 | 2,800.00 | 2,800.00 | 1.08% | 99,192 |
| Sep 21, 2026 | 2,880.00 | 2,930.00 | 2,765.00 | 2,770.00 | 2,770.00 | -4.81% | 152,105 |
| Sep 18, 2026 | 2,900.00 | 2,980.00 | 2,885.00 | 2,910.00 | 2,910.00 | 0.87% | 23,490 |
| Sep 17, 2026 | 2,860.00 | 2,900.00 | 2,850.00 | 2,885.00 | 2,885.00 | 1.05% | 13,908 |
| Sep 16, 2026 | 2,965.00 | 3,005.00 | 2,845.00 | 2,855.00 | 2,855.00 | -3.71% | 79,998 |
| Sep 15, 2026 | 2,800.00 | 3,030.00 | 2,800.00 | 2,965.00 | 2,965.00 | 6.46% | 101,675 |
| Sep 14, 2026 | 2,900.00 | 2,945.00 | 2,785.00 | 2,785.00 | 2,785.00 | -5.27% | 60,041 |
| Sep 11, 2026 | 2,955.00 | 2,965.00 | 2,880.00 | 2,940.00 | 2,940.00 | -0.51% | 8,470 |
| Sep 10, 2026 | 2,840.00 | 2,970.00 | 2,770.00 | 2,955.00 | 2,955.00 | 4.42% | 82,098 |
| Sep 9, 2026 | 3,095.00 | 3,140.00 | 2,825.00 | 2,830.00 | 2,830.00 | -8.71% | 257,767 |
| Sep 8, 2026 | 3,130.00 | 3,140.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.32% | 3,364 |
| Sep 7, 2026 | 3,165.00 | 3,165.00 | 3,095.00 | 3,110.00 | 3,110.00 | -1.43% | 13,532 |
| Sep 4, 2026 | 3,130.00 | 3,165.00 | 3,130.00 | 3,155.00 | 3,155.00 | -0.16% | 6,866 |
| Sep 3, 2026 | 3,170.00 | 3,170.00 | 3,120.00 | 3,160.00 | 3,160.00 | 0.16% | 16,603 |
| Sep 2, 2026 | 3,170.00 | 3,170.00 | 3,140.00 | 3,155.00 | 3,155.00 | -0.47% | 12,154 |
| Sep 1, 2026 | 3,165.00 | 3,180.00 | 3,155.00 | 3,170.00 | 3,170.00 | 0.16% | 6,544 |
| Aug 31, 2026 | 3,185.00 | 3,185.00 | 3,145.00 | 3,165.00 | 3,165.00 | - | 2,859 |
| Aug 28, 2026 | 3,130.00 | 3,235.00 | 3,115.00 | 3,165.00 | 3,165.00 | 1.12% | 18,019 |
| Aug 27, 2026 | 3,150.00 | 3,155.00 | 3,080.00 | 3,130.00 | 3,130.00 | -0.32% | 32,372 |
| Aug 26, 2026 | 3,185.00 | 3,185.00 | 3,140.00 | 3,140.00 | 3,140.00 | -0.79% | 16,356 |
| Aug 25, 2026 | 3,195.00 | 3,195.00 | 3,150.00 | 3,165.00 | 3,165.00 | -0.31% | 6,686 |
| Aug 24, 2026 | 3,155.00 | 3,195.00 | 3,135.00 | 3,175.00 | 3,175.00 | 0.63% | 3,996 |
| Aug 21, 2026 | 3,200.00 | 3,200.00 | 3,125.00 | 3,155.00 | 3,155.00 | -1.41% | 26,483 |
| Aug 20, 2026 | 3,260.00 | 3,260.00 | 3,185.00 | 3,200.00 | 3,200.00 | -0.78% | 7,989 |
| Aug 19, 2026 | 3,200.00 | 3,245.00 | 3,110.00 | 3,225.00 | 3,225.00 | 0.47% | 12,125 |
| Aug 18, 2026 | 3,205.00 | 3,235.00 | 3,175.00 | 3,210.00 | 3,210.00 | -1.53% | 11,042 |
| Aug 14, 2026 | 3,220.00 | 3,270.00 | 3,215.00 | 3,260.00 | 3,260.00 | 1.40% | 7,284 |
| Aug 13, 2026 | 3,235.00 | 3,270.00 | 3,210.00 | 3,215.00 | 3,215.00 | -1.38% | 9,509 |
| Aug 12, 2026 | 3,260.00 | 3,280.00 | 3,205.00 | 3,260.00 | 3,260.00 | -0.15% | 20,502 |
| Aug 11, 2026 | 3,260.00 | 3,320.00 | 3,230.00 | 3,265.00 | 3,265.00 | 0.15% | 9,733 |
| Aug 10, 2026 | 3,230.00 | 3,305.00 | 3,225.00 | 3,260.00 | 3,260.00 | 0.93% | 29,531 |
| Aug 7, 2026 | 3,170.00 | 3,235.00 | 3,155.00 | 3,230.00 | 3,230.00 | 2.22% | 6,490 |
| Aug 6, 2026 | 3,185.00 | 3,235.00 | 3,075.00 | 3,160.00 | 3,160.00 | -1.56% | 7,178 |
| Aug 5, 2026 | 3,210.00 | 3,235.00 | 3,110.00 | 3,210.00 | 3,210.00 | 0.63% | 15,057 |
| Aug 4, 2026 | 3,125.00 | 3,205.00 | 3,125.00 | 3,190.00 | 3,190.00 | 0.31% | 5,728 |
| Aug 3, 2026 | 3,110.00 | 3,260.00 | 3,000.00 | 3,180.00 | 3,180.00 | 2.25% | 6,447 |
| Jul 31, 2026 | 3,160.00 | 3,160.00 | 3,040.00 | 3,110.00 | 3,110.00 | 1.47% | 20,417 |
| Jul 30, 2026 | 2,815.00 | 3,150.00 | 2,815.00 | 3,065.00 | 3,065.00 | -0.49% | 32,062 |
| Jul 29, 2026 | 3,160.00 | 3,195.00 | 3,010.00 | 3,080.00 | 3,080.00 | -2.53% | 43,545 |
| Jul 28, 2026 | 3,310.00 | 3,310.00 | 3,145.00 | 3,160.00 | 3,160.00 | -3.07% | 11,573 |
| Jul 27, 2026 | 3,300.00 | 3,300.00 | 3,225.00 | 3,260.00 | 3,260.00 | 0.93% | 6,694 |
| Jul 24, 2026 | 3,260.00 | 3,270.00 | 3,180.00 | 3,230.00 | 3,230.00 | -0.92% | 10,340 |
| Jul 23, 2026 | 3,190.00 | 3,265.00 | 3,190.00 | 3,260.00 | 3,260.00 | 2.35% | 6,841 |
| Jul 22, 2026 | 3,210.00 | 3,260.00 | 3,185.00 | 3,185.00 | 3,185.00 | -1.55% | 15,675 |