Skip to main content
logo
YES24 Co.,Ltd (KOSDAQ:053280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-75.00 (-2.18%)
At close: May 6, 2026

YES24 Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20263,445.003,450.003,355.003,370.003,370.00-2.18%99,190
May 4, 20263,495.003,520.003,430.003,445.003,445.00-1.43%79,892
Apr 30, 20263,500.003,545.003,490.003,495.003,495.00-14,302
Apr 29, 20263,505.003,515.003,480.003,495.003,495.00-0.29%23,974
Apr 28, 20263,485.003,580.003,485.003,505.003,505.00-37,577
Apr 27, 20263,500.003,520.003,485.003,505.003,505.000.14%18,674
Apr 24, 20263,485.003,510.003,480.003,500.003,500.000.57%32,399
Apr 23, 20263,500.003,505.003,465.003,480.003,480.00-0.29%28,320
Apr 22, 20263,530.003,535.003,455.003,490.003,490.00-1.13%69,502
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%71,760
Apr 17, 20263,545.003,565.003,515.003,565.003,565.001.28%55,927
Apr 16, 20263,460.003,555.003,460.003,520.003,520.001.88%93,116
Apr 15, 20263,455.003,470.003,435.003,455.003,455.000.44%92,466
Apr 14, 20263,410.003,470.003,405.003,440.003,440.000.88%96,094
Apr 13, 20263,430.003,455.003,400.003,410.003,410.00-0.73%28,097
Apr 10, 20263,435.003,455.003,425.003,435.003,435.00-0.58%61,084
Apr 9, 20263,450.003,455.003,430.003,455.003,455.000.14%19,442
Apr 8, 20263,455.003,485.003,430.003,450.003,450.001.02%23,184
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%21,266
Apr 2, 20263,435.003,460.003,370.003,400.003,400.00-1.16%58,017
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%44,893
Mar 30, 20263,550.003,550.003,400.003,430.003,430.00-6.54%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
Mar 17, 20263,575.003,635.003,565.003,570.003,326.81-0.14%33,810
Mar 16, 20263,550.003,595.003,530.003,575.003,331.470.99%28,949
Mar 13, 20263,520.003,550.003,485.003,540.003,298.860.28%37,588
Mar 12, 20263,490.003,540.003,480.003,530.003,289.541.00%24,915
Mar 11, 20263,500.003,530.003,480.003,495.003,256.92-0.14%52,314
Mar 10, 20263,500.003,530.003,465.003,500.003,261.581.74%23,888
Mar 9, 20263,500.003,500.003,385.003,440.003,205.67-1.71%80,011
Mar 6, 20263,505.003,530.003,380.003,500.003,261.58-0.28%51,231
Mar 5, 20263,400.003,540.003,400.003,510.003,270.904.93%72,375
Mar 4, 20263,580.003,600.003,330.003,345.003,117.14-7.34%204,165
Mar 3, 20263,680.003,680.003,590.003,610.003,364.09-2.30%83,073
Feb 27, 20263,645.003,750.003,635.003,695.003,443.300.82%38,502
Feb 26, 20263,705.003,720.003,665.003,665.003,415.34-1.74%84,753
Feb 25, 20263,775.003,775.003,710.003,730.003,475.91-0.13%45,921
Feb 24, 20263,740.003,765.003,680.003,735.003,480.57-64,371
Feb 23, 20263,685.003,755.003,685.003,735.003,480.572.33%107,346