YAS Co., Ltd. (KOSDAQ:255440)
South Korea · Delayed Price · Currency is KRW 10,370
+870 (9.16%)
At close: Mar 6, 2026
YAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,000.00 | 10,240.00 | 9,550.00 | 9,890.00 | 9,890.00 | -4.63% | 72,854 |
| Mar 6, 2026 | 9,780.00 | 10,390.00 | 9,400.00 | 10,370.00 | 10,370.00 | 9.16% | 54,124 |
| Mar 5, 2026 | 9,630.00 | 10,180.00 | 9,110.00 | 9,500.00 | 9,500.00 | 6.38% | 47,813 |
| Mar 4, 2026 | 10,120.00 | 10,120.00 | 8,500.00 | 8,930.00 | 8,930.00 | -11.76% | 138,254 |
| Mar 3, 2026 | 10,700.00 | 10,700.00 | 9,960.00 | 10,120.00 | 10,120.00 | -3.62% | 64,913 |
| Feb 27, 2026 | 11,000.00 | 11,010.00 | 10,250.00 | 10,500.00 | 10,500.00 | -4.55% | 94,102 |
| Feb 26, 2026 | 11,480.00 | 11,590.00 | 10,990.00 | 11,000.00 | 11,000.00 | -4.18% | 94,052 |
| Feb 25, 2026 | 11,800.00 | 11,840.00 | 11,460.00 | 11,480.00 | 11,480.00 | -2.63% | 54,104 |
| Feb 24, 2026 | 11,800.00 | 11,800.00 | 11,540.00 | 11,790.00 | 11,790.00 | 2.17% | 63,119 |
| Feb 23, 2026 | 11,770.00 | 12,060.00 | 11,410.00 | 11,540.00 | 11,540.00 | -1.95% | 79,873 |
| Feb 20, 2026 | 12,050.00 | 12,550.00 | 11,700.00 | 11,770.00 | 11,770.00 | -2.16% | 130,057 |
| Feb 19, 2026 | 11,290.00 | 12,290.00 | 11,290.00 | 12,030.00 | 12,030.00 | 6.65% | 167,274 |
| Feb 13, 2026 | 11,360.00 | 11,680.00 | 10,910.00 | 11,280.00 | 11,280.00 | -0.70% | 68,840 |
| Feb 12, 2026 | 11,500.00 | 11,780.00 | 11,220.00 | 11,360.00 | 11,360.00 | -1.22% | 92,778 |
| Feb 11, 2026 | 11,950.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.29% | 70,780 |
| Feb 10, 2026 | 12,200.00 | 12,470.00 | 11,600.00 | 11,770.00 | 11,770.00 | -3.21% | 131,184 |
| Feb 9, 2026 | 12,330.00 | 12,650.00 | 11,600.00 | 12,160.00 | 12,160.00 | 5.28% | 398,838 |
| Feb 6, 2026 | 10,390.00 | 12,450.00 | 9,800.00 | 11,550.00 | 11,550.00 | 11.16% | 965,136 |
| Feb 5, 2026 | 10,900.00 | 10,900.00 | 10,300.00 | 10,390.00 | 10,390.00 | -4.68% | 35,688 |
| Feb 4, 2026 | 10,350.00 | 11,100.00 | 10,110.00 | 10,900.00 | 10,900.00 | 5.31% | 80,695 |
| Feb 3, 2026 | 10,620.00 | 10,620.00 | 10,200.00 | 10,350.00 | 10,350.00 | 1.17% | 15,613 |
| Feb 2, 2026 | 10,500.00 | 10,800.00 | 10,230.00 | 10,230.00 | 10,230.00 | -4.39% | 43,700 |
| Jan 30, 2026 | 10,890.00 | 10,890.00 | 10,260.00 | 10,700.00 | 10,700.00 | 0.56% | 54,536 |
| Jan 29, 2026 | 10,960.00 | 11,040.00 | 10,490.00 | 10,640.00 | 10,640.00 | -2.92% | 117,426 |
| Jan 28, 2026 | 11,200.00 | 11,200.00 | 10,750.00 | 10,960.00 | 10,960.00 | -0.36% | 51,479 |
| Jan 27, 2026 | 11,020.00 | 11,170.00 | 10,790.00 | 11,000.00 | 11,000.00 | -0.18% | 34,893 |
| Jan 26, 2026 | 10,850.00 | 11,300.00 | 10,740.00 | 11,020.00 | 11,020.00 | 1.57% | 91,404 |
| Jan 23, 2026 | 10,660.00 | 11,160.00 | 10,120.00 | 10,850.00 | 10,850.00 | 1.88% | 113,959 |
| Jan 22, 2026 | 10,320.00 | 10,650.00 | 9,890.00 | 10,650.00 | 10,650.00 | 6.39% | 58,680 |
| Jan 21, 2026 | 10,150.00 | 10,470.00 | 9,820.00 | 10,010.00 | 10,010.00 | -3.10% | 75,479 |
| Jan 20, 2026 | 10,490.00 | 10,700.00 | 10,310.00 | 10,330.00 | 10,330.00 | 0.19% | 26,813 |
| Jan 19, 2026 | 10,610.00 | 10,800.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.83% | 38,005 |
| Jan 16, 2026 | 9,830.00 | 10,970.00 | 9,690.00 | 10,610.00 | 10,610.00 | 7.93% | 154,215 |
| Jan 15, 2026 | 10,070.00 | 10,070.00 | 9,700.00 | 9,830.00 | 9,830.00 | -2.38% | 38,547 |
| Jan 14, 2026 | 10,050.00 | 10,070.00 | 9,880.00 | 10,070.00 | 10,070.00 | 0.20% | 22,604 |
| Jan 13, 2026 | 10,060.00 | 10,100.00 | 9,820.00 | 10,050.00 | 10,050.00 | -0.10% | 41,457 |
| Jan 12, 2026 | 10,100.00 | 10,250.00 | 9,770.00 | 10,060.00 | 10,060.00 | 0.10% | 97,524 |
| Jan 9, 2026 | 10,520.00 | 10,820.00 | 9,950.00 | 10,050.00 | 10,050.00 | -4.38% | 98,908 |
| Jan 8, 2026 | 11,500.00 | 11,690.00 | 10,500.00 | 10,510.00 | 10,510.00 | -7.40% | 178,057 |
| Jan 7, 2026 | 11,140.00 | 12,500.00 | 10,440.00 | 11,350.00 | 11,350.00 | 6.77% | 303,740 |
| Jan 6, 2026 | 10,180.00 | 10,650.00 | 9,770.00 | 10,630.00 | 10,630.00 | 4.42% | 83,386 |
| Jan 5, 2026 | 10,760.00 | 10,820.00 | 10,020.00 | 10,180.00 | 10,180.00 | -5.30% | 75,431 |
| Jan 2, 2026 | 10,540.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1.99% | 43,440 |
| Dec 30, 2025 | 10,520.00 | 10,780.00 | 10,400.00 | 10,540.00 | 10,540.00 | 0.19% | 66,382 |
| Dec 29, 2025 | 10,190.00 | 10,520.00 | 10,130.00 | 10,520.00 | 10,520.00 | 3.24% | 98,491 |
| Dec 26, 2025 | 10,010.00 | 10,300.00 | 10,000.00 | 10,190.00 | 10,190.00 | 1.90% | 58,283 |
| Dec 24, 2025 | 10,250.00 | 10,580.00 | 9,880.00 | 10,000.00 | 10,000.00 | -0.89% | 85,103 |
| Dec 23, 2025 | 9,680.00 | 10,350.00 | 9,680.00 | 10,090.00 | 10,090.00 | 3.17% | 185,849 |
| Dec 22, 2025 | 9,570.00 | 10,300.00 | 9,500.00 | 9,780.00 | 9,780.00 | 2.19% | 147,756 |
| Dec 19, 2025 | 9,160.00 | 9,690.00 | 9,160.00 | 9,570.00 | 9,570.00 | 4.48% | 66,414 |