YAS Co., Ltd. (KOSDAQ:255440)
South Korea · Delayed Price · Currency is KRW 8,430.00
+130.00 (1.57%)
At close: Sep 19, 2025
YAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,300.00 | 8,690.00 | 8,200.00 | 8,430.00 | 8,430.00 | 1.57% | 59,532 |
| Sep 18, 2025 | 8,450.00 | 8,950.00 | 8,220.00 | 8,300.00 | 8,300.00 | -0.84% | 202,649 |
| Sep 17, 2025 | 8,430.00 | 8,540.00 | 8,260.00 | 8,370.00 | 8,370.00 | 0.36% | 97,628 |
| Sep 16, 2025 | 8,250.00 | 8,500.00 | 8,090.00 | 8,340.00 | 8,340.00 | 1.21% | 130,110 |
| Sep 15, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.98% | 49,368 |
| Sep 12, 2025 | 8,010.00 | 8,300.00 | 7,990.00 | 8,160.00 | 8,160.00 | 1.87% | 22,362 |
| Sep 11, 2025 | 7,950.00 | 8,120.00 | 7,910.00 | 8,010.00 | 8,010.00 | 0.75% | 18,519 |
| Sep 10, 2025 | 8,050.00 | 8,170.00 | 7,920.00 | 7,950.00 | 7,950.00 | -1.24% | 21,406 |
| Sep 9, 2025 | 8,190.00 | 8,200.00 | 8,040.00 | 8,050.00 | 8,050.00 | -1.71% | 9,813 |
| Sep 8, 2025 | 8,290.00 | 8,360.00 | 8,130.00 | 8,190.00 | 8,190.00 | -1.21% | 4,536 |
| Sep 5, 2025 | 8,150.00 | 8,350.00 | 7,970.00 | 8,290.00 | 8,290.00 | 1.34% | 15,575 |
| Sep 4, 2025 | 8,250.00 | 8,370.00 | 8,180.00 | 8,180.00 | 8,180.00 | - | 42,072 |
| Sep 3, 2025 | 8,180.00 | 8,210.00 | 8,080.00 | 8,180.00 | 8,180.00 | - | 13,847 |
| Sep 2, 2025 | 7,720.00 | 8,290.00 | 7,720.00 | 8,180.00 | 8,180.00 | 5.14% | 37,168 |
| Sep 1, 2025 | 7,790.00 | 7,790.00 | 7,500.00 | 7,780.00 | 7,780.00 | -0.89% | 22,249 |
| Aug 29, 2025 | 7,800.00 | 7,870.00 | 7,700.00 | 7,850.00 | 7,850.00 | 0.64% | 10,222 |
| Aug 28, 2025 | 7,730.00 | 7,800.00 | 7,680.00 | 7,800.00 | 7,800.00 | 0.91% | 3,351 |
| Aug 27, 2025 | 7,750.00 | 7,790.00 | 7,620.00 | 7,730.00 | 7,730.00 | -0.13% | 7,551 |
| Aug 26, 2025 | 7,920.00 | 7,920.00 | 7,740.00 | 7,740.00 | 7,740.00 | -2.64% | 16,181 |
| Aug 25, 2025 | 7,940.00 | 7,990.00 | 7,800.00 | 7,950.00 | 7,950.00 | 0.25% | 14,666 |
| Aug 22, 2025 | 7,690.00 | 8,000.00 | 7,690.00 | 7,930.00 | 7,930.00 | 1.02% | 7,572 |
| Aug 21, 2025 | 7,660.00 | 7,990.00 | 7,660.00 | 7,850.00 | 7,850.00 | 0.90% | 19,418 |
| Aug 20, 2025 | 8,020.00 | 8,020.00 | 7,750.00 | 7,780.00 | 7,780.00 | -3.59% | 20,233 |
| Aug 19, 2025 | 8,020.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | -0.74% | 24,648 |
| Aug 18, 2025 | 8,230.00 | 8,230.00 | 7,980.00 | 8,130.00 | 8,130.00 | -1.22% | 35,175 |
| Aug 14, 2025 | 8,450.00 | 8,450.00 | 8,220.00 | 8,230.00 | 8,230.00 | -3.18% | 54,832 |
| Aug 13, 2025 | 8,240.00 | 8,990.00 | 8,230.00 | 8,500.00 | 8,500.00 | 3.66% | 392,647 |
| Aug 12, 2025 | 8,200.00 | 8,330.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.24% | 28,819 |
| Aug 11, 2025 | 8,400.00 | 8,440.00 | 8,180.00 | 8,180.00 | 8,180.00 | -2.50% | 21,979 |
| Aug 8, 2025 | 8,320.00 | 8,510.00 | 8,220.00 | 8,390.00 | 8,390.00 | 0.84% | 35,071 |
| Aug 7, 2025 | 8,290.00 | 8,470.00 | 8,150.00 | 8,320.00 | 8,320.00 | 0.60% | 31,431 |
| Aug 6, 2025 | 8,200.00 | 8,380.00 | 8,110.00 | 8,270.00 | 8,270.00 | 1.47% | 34,409 |
| Aug 5, 2025 | 8,040.00 | 8,220.00 | 7,990.00 | 8,150.00 | 8,150.00 | 0.62% | 31,031 |
| Aug 4, 2025 | 7,870.00 | 8,180.00 | 7,850.00 | 8,100.00 | 8,100.00 | 1.50% | 5,893 |
| Aug 1, 2025 | 8,020.00 | 8,550.00 | 7,670.00 | 7,980.00 | 7,980.00 | -1.60% | 41,108 |
| Jul 31, 2025 | 8,110.00 | 8,110.00 | 7,980.00 | 8,110.00 | 8,110.00 | 0.12% | 10,199 |
| Jul 30, 2025 | 7,850.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 3.18% | 29,672 |
| Jul 29, 2025 | 7,920.00 | 7,920.00 | 7,740.00 | 7,850.00 | 7,850.00 | -0.63% | 4,188 |
| Jul 28, 2025 | 7,980.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,900.00 | 0.51% | 11,684 |
| Jul 25, 2025 | 7,790.00 | 8,080.00 | 7,770.00 | 7,860.00 | 7,860.00 | 0.26% | 12,290 |
| Jul 24, 2025 | 7,890.00 | 7,950.00 | 7,690.00 | 7,840.00 | 7,840.00 | -0.63% | 15,162 |
| Jul 23, 2025 | 8,290.00 | 8,290.00 | 7,800.00 | 7,890.00 | 7,890.00 | -3.43% | 32,113 |
| Jul 22, 2025 | 8,420.00 | 8,420.00 | 8,070.00 | 8,170.00 | 8,170.00 | -1.57% | 18,940 |
| Jul 21, 2025 | 8,200.00 | 8,480.00 | 7,950.00 | 8,300.00 | 8,300.00 | 3.88% | 55,304 |
| Jul 18, 2025 | 7,920.00 | 8,170.00 | 7,850.00 | 7,990.00 | 7,990.00 | 1.14% | 19,659 |
| Jul 17, 2025 | 8,070.00 | 8,090.00 | 7,850.00 | 7,900.00 | 7,900.00 | -2.83% | 22,563 |
| Jul 16, 2025 | 8,130.00 | 8,390.00 | 7,960.00 | 8,130.00 | 8,130.00 | - | 40,557 |
| Jul 15, 2025 | 8,120.00 | 8,190.00 | 7,920.00 | 8,130.00 | 8,130.00 | 0.37% | 25,875 |
| Jul 14, 2025 | 7,870.00 | 8,150.00 | 7,660.00 | 8,100.00 | 8,100.00 | 2.53% | 46,139 |
| Jul 11, 2025 | 8,010.00 | 8,650.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.00% | 165,679 |