YAS Co., Ltd. (KOSDAQ:255440)
South Korea · Delayed Price · Currency is KRW 10,860
-440 (-3.89%)
At close: May 11, 2026
YAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 11,550.00 | 11,550.00 | 10,850.00 | 10,860.00 | 10,860.00 | -3.89% | 60,603 |
| May 8, 2026 | 11,430.00 | 11,710.00 | 11,010.00 | 11,300.00 | 11,300.00 | -1.05% | 57,755 |
| May 7, 2026 | 11,670.00 | 11,790.00 | 11,320.00 | 11,420.00 | 11,420.00 | -2.14% | 89,357 |
| May 6, 2026 | 11,900.00 | 12,750.00 | 11,210.00 | 11,670.00 | 11,670.00 | -0.09% | 335,053 |
| May 4, 2026 | 11,090.00 | 11,990.00 | 11,090.00 | 11,680.00 | 11,680.00 | 7.65% | 173,096 |
| Apr 30, 2026 | 11,220.00 | 11,240.00 | 10,850.00 | 10,850.00 | 10,850.00 | -3.30% | 41,134 |
| Apr 29, 2026 | 11,380.00 | 11,400.00 | 11,030.00 | 11,220.00 | 11,220.00 | -1.32% | 40,623 |
| Apr 28, 2026 | 11,070.00 | 12,170.00 | 11,070.00 | 11,370.00 | 11,370.00 | 2.80% | 208,018 |
| Apr 27, 2026 | 11,060.00 | 11,250.00 | 10,830.00 | 11,060.00 | 11,060.00 | -1.07% | 67,341 |
| Apr 24, 2026 | 11,390.00 | 11,490.00 | 11,100.00 | 11,180.00 | 11,180.00 | -1.84% | 43,667 |
| Apr 23, 2026 | 11,530.00 | 11,850.00 | 11,110.00 | 11,390.00 | 11,390.00 | -0.96% | 38,831 |
| Apr 22, 2026 | 11,340.00 | 11,620.00 | 11,240.00 | 11,500.00 | 11,500.00 | 1.41% | 39,384 |
| Apr 21, 2026 | 12,690.00 | 12,690.00 | 10,830.00 | 11,340.00 | 11,340.00 | -7.58% | 199,209 |
| Apr 20, 2026 | 12,490.00 | 13,450.00 | 12,170.00 | 12,270.00 | 12,270.00 | 0.25% | 136,528 |
| Apr 17, 2026 | 12,280.00 | 12,370.00 | 11,650.00 | 12,240.00 | 12,240.00 | 2.60% | 70,190 |
| Apr 16, 2026 | 12,160.00 | 12,320.00 | 11,900.00 | 11,930.00 | 11,930.00 | -1.89% | 30,325 |
| Apr 15, 2026 | 12,500.00 | 12,630.00 | 11,560.00 | 12,160.00 | 12,160.00 | -0.33% | 58,192 |
| Apr 14, 2026 | 12,040.00 | 12,490.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.99% | 94,020 |
| Apr 13, 2026 | 11,510.00 | 12,260.00 | 11,280.00 | 12,080.00 | 12,080.00 | 2.90% | 119,432 |
| Apr 10, 2026 | 11,330.00 | 11,800.00 | 11,330.00 | 11,740.00 | 11,740.00 | 2.44% | 41,286 |
| Apr 9, 2026 | 11,420.00 | 11,760.00 | 11,120.00 | 11,460.00 | 11,460.00 | 0.35% | 41,363 |
| Apr 8, 2026 | 11,560.00 | 11,790.00 | 11,225.00 | 11,420.00 | 11,420.00 | 0.79% | 55,641 |
| Apr 7, 2026 | 10,750.00 | 11,560.00 | 10,720.00 | 11,330.00 | 11,330.00 | 5.89% | 61,727 |
| Apr 6, 2026 | 10,600.00 | 10,980.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.09% | 14,385 |
| Apr 3, 2026 | 10,420.00 | 11,000.00 | 10,420.00 | 10,690.00 | 10,690.00 | 3.59% | 30,389 |
| Apr 2, 2026 | 10,840.00 | 10,840.00 | 10,280.00 | 10,320.00 | 10,320.00 | -4.09% | 24,722 |
| Apr 1, 2026 | 10,510.00 | 11,080.00 | 10,510.00 | 10,760.00 | 10,760.00 | 4.57% | 22,910 |
| Mar 31, 2026 | 10,830.00 | 10,830.00 | 10,270.00 | 10,290.00 | 10,290.00 | -4.99% | 33,663 |
| Mar 30, 2026 | 11,190.00 | 11,200.00 | 10,670.00 | 10,830.00 | 10,830.00 | -3.99% | 28,834 |
| Mar 27, 2026 | 10,700.00 | 11,320.00 | 10,370.00 | 11,280.00 | 11,280.00 | 4.16% | 42,653 |
| Mar 26, 2026 | 11,400.00 | 11,530.00 | 10,710.00 | 10,830.00 | 10,830.00 | -5.08% | 45,577 |
| Mar 25, 2026 | 10,360.00 | 11,600.00 | 10,240.00 | 11,410.00 | 11,410.00 | 9.71% | 120,912 |
| Mar 24, 2026 | 10,460.00 | 11,060.00 | 10,160.00 | 10,400.00 | 10,400.00 | 2.36% | 28,928 |
| Mar 23, 2026 | 10,580.00 | 10,690.00 | 10,160.00 | 10,160.00 | 10,160.00 | -4.87% | 51,962 |
| Mar 20, 2026 | 11,100.00 | 11,290.00 | 10,310.00 | 10,680.00 | 10,680.00 | -2.91% | 46,185 |
| Mar 19, 2026 | 11,000.00 | 11,290.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.70% | 36,905 |
| Mar 18, 2026 | 11,470.00 | 11,540.00 | 10,810.00 | 11,190.00 | 11,190.00 | 0.99% | 42,739 |
| Mar 17, 2026 | 11,610.00 | 12,100.00 | 11,040.00 | 11,080.00 | 11,080.00 | -4.32% | 74,154 |
| Mar 16, 2026 | 12,450.00 | 12,450.00 | 11,230.00 | 11,580.00 | 11,580.00 | -5.31% | 106,978 |
| Mar 13, 2026 | 10,950.00 | 12,690.00 | 10,600.00 | 12,230.00 | 12,230.00 | 11.18% | 190,531 |
| Mar 12, 2026 | 11,050.00 | 11,050.00 | 10,650.00 | 11,000.00 | 11,000.00 | -0.45% | 39,161 |
| Mar 11, 2026 | 10,290.00 | 11,200.00 | 10,280.00 | 11,050.00 | 11,050.00 | 10.28% | 99,772 |
| Mar 10, 2026 | 10,310.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | 1.31% | 26,633 |
| 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 |