YAS Co., Ltd. (KOSDAQ:255440)
South Korea · Delayed Price · Currency is KRW 9,770.00
+40.00 (0.41%)
At close: Dec 8, 2025
YAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 9,770.00 | 9,830.00 | 9,180.00 | 9,290.00 | 9,290.00 | -4.91% | 55,187 |
| Dec 8, 2025 | 9,930.00 | 10,200.00 | 9,540.00 | 9,770.00 | 9,770.00 | 0.41% | 94,850 |
| Dec 5, 2025 | 9,500.00 | 10,060.00 | 9,500.00 | 9,730.00 | 9,730.00 | 3.18% | 212,443 |
| Dec 4, 2025 | 9,520.00 | 9,660.00 | 9,100.00 | 9,430.00 | 9,430.00 | -0.95% | 62,172 |
| Dec 3, 2025 | 9,230.00 | 9,760.00 | 9,200.00 | 9,520.00 | 9,520.00 | 3.14% | 119,284 |
| Dec 2, 2025 | 9,260.00 | 9,390.00 | 9,040.00 | 9,230.00 | 9,230.00 | 2.56% | 48,738 |
| Dec 1, 2025 | 8,370.00 | 9,190.00 | 8,360.00 | 9,000.00 | 9,000.00 | 8.30% | 71,486 |
| Nov 28, 2025 | 8,070.00 | 8,380.00 | 8,030.00 | 8,310.00 | 8,310.00 | 3.23% | 15,151 |
| Nov 27, 2025 | 8,100.00 | 8,190.00 | 7,980.00 | 8,050.00 | 8,050.00 | -0.62% | 4,805 |
| Nov 26, 2025 | 8,050.00 | 8,390.00 | 7,980.00 | 8,100.00 | 8,100.00 | 0.62% | 14,516 |
| Nov 25, 2025 | 8,290.00 | 8,290.00 | 7,925.00 | 8,050.00 | 8,050.00 | 0.63% | 9,843 |
| Nov 24, 2025 | 8,180.00 | 8,470.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.20% | 14,666 |
| Nov 21, 2025 | 8,100.00 | 8,220.00 | 7,790.00 | 8,180.00 | 8,180.00 | 0.86% | 18,178 |
| Nov 20, 2025 | 8,110.00 | 8,390.00 | 7,990.00 | 8,110.00 | 8,110.00 | - | 11,642 |
| Nov 19, 2025 | 8,190.00 | 8,410.00 | 7,990.00 | 8,110.00 | 8,110.00 | -0.98% | 13,707 |
| Nov 18, 2025 | 8,430.00 | 8,430.00 | 8,130.00 | 8,190.00 | 8,190.00 | -3.53% | 18,724 |
| Nov 17, 2025 | 8,860.00 | 8,860.00 | 8,350.00 | 8,490.00 | 8,490.00 | -3.30% | 28,648 |
| Nov 14, 2025 | 8,910.00 | 8,910.00 | 8,510.00 | 8,780.00 | 8,780.00 | -1.46% | 21,938 |
| Nov 13, 2025 | 8,910.00 | 8,990.00 | 8,710.00 | 8,910.00 | 8,910.00 | - | 13,584 |
| Nov 12, 2025 | 8,700.00 | 8,950.00 | 8,610.00 | 8,910.00 | 8,910.00 | 3.13% | 22,179 |
| Nov 11, 2025 | 8,600.00 | 8,880.00 | 8,600.00 | 8,640.00 | 8,640.00 | 0.47% | 24,780 |
| Nov 10, 2025 | 8,500.00 | 8,630.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.71% | 17,265 |
| Nov 7, 2025 | 8,870.00 | 8,870.00 | 8,420.00 | 8,750.00 | 8,750.00 | -1.69% | 28,074 |
| Nov 6, 2025 | 8,770.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 3.61% | 26,571 |
| Nov 5, 2025 | 8,990.00 | 8,990.00 | 8,360.00 | 8,590.00 | 8,590.00 | -4.45% | 63,064 |
| Nov 4, 2025 | 9,130.00 | 9,180.00 | 8,850.00 | 8,990.00 | 8,990.00 | -1.43% | 44,144 |
| Nov 3, 2025 | 8,890.00 | 9,400.00 | 8,750.00 | 9,120.00 | 9,120.00 | 3.28% | 83,062 |
| Oct 31, 2025 | 9,000.00 | 9,000.00 | 8,730.00 | 8,830.00 | 8,830.00 | -0.23% | 19,816 |
| Oct 30, 2025 | 8,950.00 | 9,230.00 | 8,690.00 | 8,850.00 | 8,850.00 | -1.12% | 43,098 |
| Oct 29, 2025 | 9,160.00 | 9,250.00 | 8,840.00 | 8,950.00 | 8,950.00 | -2.29% | 48,483 |
| Oct 28, 2025 | 9,010.00 | 9,500.00 | 9,010.00 | 9,160.00 | 9,160.00 | 4.33% | 185,846 |
| Oct 27, 2025 | 8,730.00 | 8,970.00 | 8,600.00 | 8,780.00 | 8,780.00 | -0.11% | 28,507 |
| Oct 24, 2025 | 8,850.00 | 8,970.00 | 8,720.00 | 8,790.00 | 8,790.00 | -0.68% | 27,037 |
| Oct 23, 2025 | 8,900.00 | 9,000.00 | 8,780.00 | 8,850.00 | 8,850.00 | -1.01% | 16,859 |
| Oct 22, 2025 | 8,890.00 | 8,970.00 | 8,650.00 | 8,940.00 | 8,940.00 | 0.68% | 28,520 |
| Oct 21, 2025 | 8,870.00 | 9,000.00 | 8,710.00 | 8,880.00 | 8,880.00 | 1.95% | 39,100 |
| Oct 20, 2025 | 8,760.00 | 8,850.00 | 8,650.00 | 8,710.00 | 8,710.00 | -0.68% | 25,494 |
| Oct 17, 2025 | 8,750.00 | 8,820.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.79% | 17,878 |
| Oct 16, 2025 | 8,840.00 | 8,940.00 | 8,710.00 | 8,840.00 | 8,840.00 | -0.11% | 26,821 |
| Oct 15, 2025 | 8,460.00 | 8,900.00 | 8,460.00 | 8,850.00 | 8,850.00 | 4.73% | 73,944 |
| Oct 14, 2025 | 8,370.00 | 8,580.00 | 8,250.00 | 8,450.00 | 8,450.00 | 0.96% | 33,238 |
| Oct 13, 2025 | 8,510.00 | 8,510.00 | 8,250.00 | 8,370.00 | 8,370.00 | -2.45% | 32,704 |
| Oct 10, 2025 | 8,550.00 | 8,740.00 | 8,450.00 | 8,580.00 | 8,580.00 | 0.35% | 34,273 |
| Oct 2, 2025 | 8,470.00 | 8,700.00 | 8,410.00 | 8,550.00 | 8,550.00 | 0.59% | 39,337 |
| Oct 1, 2025 | 8,510.00 | 8,630.00 | 8,320.00 | 8,500.00 | 8,500.00 | 0.12% | 9,579 |
| Sep 30, 2025 | 8,410.00 | 8,870.00 | 8,300.00 | 8,490.00 | 8,490.00 | 0.95% | 117,319 |
| Sep 29, 2025 | 8,450.00 | 8,450.00 | 8,300.00 | 8,410.00 | 8,410.00 | 1.33% | 10,195 |
| Sep 26, 2025 | 8,450.00 | 8,590.00 | 8,180.00 | 8,300.00 | 8,300.00 | -2.24% | 37,450 |
| Sep 25, 2025 | 8,380.00 | 8,640.00 | 8,310.00 | 8,490.00 | 8,490.00 | 1.07% | 21,187 |
| Sep 24, 2025 | 8,500.00 | 8,650.00 | 8,370.00 | 8,400.00 | 8,400.00 | -1.18% | 20,893 |