YAS Co., Ltd. (KOSDAQ:255440)
South Korea · Delayed Price · Currency is KRW 8,570.00
-10.00 (-0.12%)
At close: Oct 2, 2026
YAS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8,290.00 | 8,580.00 | 8,140.00 | 8,580.00 | 8,580.00 | 3.25% | 83,336 |
| Sep 30, 2026 | 8,070.00 | 8,520.00 | 7,700.00 | 8,310.00 | 8,310.00 | 4.14% | 114,176 |
| Sep 29, 2026 | 7,720.00 | 8,200.00 | 7,630.00 | 7,980.00 | 7,980.00 | 2.05% | 112,908 |
| Sep 28, 2026 | 7,450.00 | 8,000.00 | 7,450.00 | 7,820.00 | 7,820.00 | 4.83% | 139,795 |
| Sep 23, 2026 | 7,110.00 | 7,540.00 | 7,110.00 | 7,460.00 | 7,460.00 | 5.67% | 92,668 |
| Sep 22, 2026 | 7,110.00 | 7,110.00 | 6,910.00 | 7,060.00 | 7,060.00 | 0.14% | 35,181 |
| Sep 21, 2026 | 7,020.00 | 7,240.00 | 6,910.00 | 7,050.00 | 7,050.00 | 2.03% | 78,786 |
| Sep 18, 2026 | 6,660.00 | 6,920.00 | 6,630.00 | 6,910.00 | 6,910.00 | 5.18% | 62,135 |
| Sep 17, 2026 | 6,510.00 | 6,650.00 | 6,420.00 | 6,570.00 | 6,570.00 | 1.08% | 37,764 |
| Sep 16, 2026 | 6,730.00 | 6,730.00 | 6,430.00 | 6,500.00 | 6,500.00 | -1.22% | 30,131 |
| Sep 15, 2026 | 6,690.00 | 6,690.00 | 6,480.00 | 6,580.00 | 6,580.00 | -0.45% | 72,678 |
| Sep 14, 2026 | 6,870.00 | 6,900.00 | 6,570.00 | 6,610.00 | 6,610.00 | -3.78% | 58,023 |
| Sep 11, 2026 | 6,980.00 | 6,980.00 | 6,730.00 | 6,870.00 | 6,870.00 | -1.15% | 74,131 |
| Sep 10, 2026 | 7,000.00 | 7,050.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.71% | 40,504 |
| Sep 9, 2026 | 6,990.00 | 7,150.00 | 6,960.00 | 7,000.00 | 7,000.00 | 1.30% | 30,631 |
| Sep 8, 2026 | 7,190.00 | 7,320.00 | 6,900.00 | 6,910.00 | 6,910.00 | -3.63% | 94,179 |
| Sep 7, 2026 | 7,170.00 | 7,260.00 | 7,090.00 | 7,170.00 | 7,170.00 | - | 44,396 |
| Sep 4, 2026 | 7,070.00 | 7,220.00 | 6,980.00 | 7,170.00 | 7,170.00 | 3.31% | 54,289 |
| Sep 3, 2026 | 7,050.00 | 7,220.00 | 6,880.00 | 6,940.00 | 6,940.00 | -1.42% | 92,947 |
| Sep 2, 2026 | 7,160.00 | 7,350.00 | 6,950.00 | 7,040.00 | 7,040.00 | -4.22% | 94,694 |
| Sep 1, 2026 | 7,430.00 | 7,590.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.08% | 51,990 |
| Aug 31, 2026 | 7,250.00 | 7,700.00 | 7,110.00 | 7,430.00 | 7,430.00 | 2.34% | 73,373 |
| Aug 28, 2026 | 7,460.00 | 7,550.00 | 7,230.00 | 7,260.00 | 7,260.00 | -2.68% | 89,552 |
| Aug 27, 2026 | 7,720.00 | 7,870.00 | 7,360.00 | 7,460.00 | 7,460.00 | -3.12% | 98,536 |
| Aug 26, 2026 | 7,430.00 | 7,700.00 | 7,250.00 | 7,700.00 | 7,700.00 | 3.63% | 105,021 |
| Aug 25, 2026 | 7,120.00 | 7,530.00 | 6,930.00 | 7,430.00 | 7,430.00 | 4.35% | 124,309 |
| Aug 24, 2026 | 7,420.00 | 7,490.00 | 6,960.00 | 7,120.00 | 7,120.00 | -3.91% | 127,643 |
| Aug 21, 2026 | 7,520.00 | 7,740.00 | 7,350.00 | 7,410.00 | 7,410.00 | -1.59% | 180,900 |
| Aug 20, 2026 | 7,840.00 | 7,940.00 | 7,310.00 | 7,530.00 | 7,530.00 | -3.83% | 323,874 |
| Aug 19, 2026 | 8,200.00 | 8,660.00 | 7,790.00 | 7,830.00 | 7,830.00 | -7.77% | 387,542 |
| Aug 18, 2026 | 7,020.00 | 8,580.00 | 7,000.00 | 8,490.00 | 8,490.00 | 21.81% | 1,095,247 |
| Aug 14, 2026 | 6,960.00 | 7,350.00 | 6,900.00 | 6,970.00 | 6,970.00 | -0.14% | 268,217 |
| Aug 13, 2026 | 7,220.00 | 7,250.00 | 6,930.00 | 6,980.00 | 6,980.00 | -3.59% | 295,449 |
| Aug 12, 2026 | 7,490.00 | 7,490.00 | 6,850.00 | 7,240.00 | 7,240.00 | -3.47% | 387,202 |
| Aug 11, 2026 | 7,340.00 | 7,610.00 | 7,040.00 | 7,500.00 | 7,500.00 | 1.90% | 255,413 |
| Aug 10, 2026 | 8,000.00 | 8,010.00 | 7,305.00 | 7,360.00 | 7,360.00 | -8.00% | 646,061 |
| Aug 7, 2026 | 7,660.00 | 8,400.00 | 7,450.00 | 8,000.00 | 8,000.00 | 4.44% | 873,074 |
| Aug 6, 2026 | 6,690.00 | 7,700.00 | 6,510.00 | 7,660.00 | 7,660.00 | 13.65% | 693,012 |
| Aug 5, 2026 | 6,060.00 | 6,990.00 | 5,970.00 | 6,740.00 | 6,740.00 | 11.96% | 771,971 |
| Aug 4, 2026 | 6,070.00 | 6,200.00 | 5,710.00 | 6,020.00 | 6,020.00 | 2.03% | 596,267 |
| Aug 3, 2026 | 5,550.00 | 6,700.00 | 5,430.00 | 5,900.00 | 5,900.00 | 9.67% | 2,282,345 |
| Jul 31, 2026 | 4,965.00 | 5,750.00 | 4,705.00 | 5,380.00 | 5,380.00 | 8.36% | 4,462,316 |
| Jul 30, 2026 | 3,820.00 | 4,965.00 | 3,820.00 | 4,965.00 | 4,965.00 | 29.97% | 4,093,998 |
| Jul 29, 2026 | 4,000.00 | 4,270.00 | 3,650.00 | 3,820.00 | 3,820.00 | -26.68% | 2,684,131 |
| Jul 28, 2026 | 6,220.00 | 6,230.00 | 5,210.00 | 5,210.00 | 5,210.00 | -29.97% | 944,653 |
| Jul 27, 2026 | 7,250.00 | 7,650.00 | 7,240.00 | 7,440.00 | 7,440.00 | 2.06% | 20,151 |
| Jul 24, 2026 | 7,400.00 | 7,450.00 | 7,010.00 | 7,290.00 | 7,290.00 | -0.82% | 12,115 |
| Jul 23, 2026 | 7,100.00 | 7,370.00 | 7,050.00 | 7,350.00 | 7,350.00 | 4.26% | 23,042 |
| Jul 22, 2026 | 6,940.00 | 7,360.00 | 6,940.00 | 7,050.00 | 7,050.00 | 0.86% | 11,933 |
| Jul 21, 2026 | 6,890.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,990.00 | 0.72% | 12,270 |