YAS Co., Ltd. (KOSDAQ:255440)
8,580.00
+30.00 (0.35%)
At close: Oct 10, 2025
YAS Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 8,550.00 | 8,740.00 | 8,450.00 | 8,580.00 | 8,580.00 | 0.35% | 34,258 |
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 |
Sep 23, 2025 | 8,430.00 | 8,630.00 | 8,280.00 | 8,500.00 | 8,500.00 | 0.83% | 43,234 |
Sep 22, 2025 | 8,430.00 | 8,560.00 | 8,350.00 | 8,430.00 | 8,430.00 | - | 29,432 |
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 |