YAS Co., Ltd. (KOSDAQ:255440)
South Korea · Delayed Price · Currency is KRW 5,380.00
+415.00 (8.36%)
At close: Jul 31, 2026
YAS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 6,990.00 | 7,000.00 | 6,680.00 | 6,940.00 | 6,940.00 | -0.86% | 9,146 |
| Jul 16, 2026 | 7,000.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | -0.28% | 20,231 |
| Jul 15, 2026 | 7,090.00 | 7,100.00 | 6,850.00 | 7,020.00 | 7,020.00 | 0.57% | 19,885 |
| Jul 14, 2026 | 7,000.00 | 7,120.00 | 6,610.00 | 6,980.00 | 6,980.00 | -0.29% | 29,004 |
| Jul 13, 2026 | 7,370.00 | 7,420.00 | 6,910.00 | 7,000.00 | 7,000.00 | -5.02% | 19,278 |
| Jul 10, 2026 | 7,310.00 | 7,450.00 | 7,140.00 | 7,370.00 | 7,370.00 | 0.82% | 13,611 |
| Jul 9, 2026 | 7,100.00 | 7,500.00 | 6,890.00 | 7,310.00 | 7,310.00 | 2.52% | 14,415 |
| Jul 8, 2026 | 7,230.00 | 7,520.00 | 6,860.00 | 7,130.00 | 7,130.00 | -1.25% | 17,995 |
| Jul 7, 2026 | 7,370.00 | 7,400.00 | 6,990.00 | 7,220.00 | 7,220.00 | -2.04% | 14,219 |
| Jul 6, 2026 | 7,870.00 | 7,870.00 | 7,290.00 | 7,370.00 | 7,370.00 | -6.47% | 21,354 |
| Jul 3, 2026 | 7,400.00 | 7,880.00 | 6,880.00 | 7,880.00 | 7,880.00 | 6.34% | 19,177 |
| Jul 2, 2026 | 7,630.00 | 7,630.00 | 7,080.00 | 7,410.00 | 7,410.00 | -2.88% | 25,171 |
| Jul 1, 2026 | 7,260.00 | 7,770.00 | 7,260.00 | 7,630.00 | 7,630.00 | 5.10% | 19,178 |
| Jun 30, 2026 | 7,280.00 | 7,290.00 | 7,070.00 | 7,260.00 | 7,260.00 | 2.83% | 12,627 |
| Jun 29, 2026 | 6,980.00 | 7,220.00 | 6,830.00 | 7,060.00 | 7,060.00 | 1.15% | 11,650 |
| Jun 26, 2026 | 7,120.00 | 7,430.00 | 6,720.00 | 6,980.00 | 6,980.00 | -1.97% | 22,280 |
| Jun 25, 2026 | 7,140.00 | 7,140.00 | 6,800.00 | 7,120.00 | 7,120.00 | -0.42% | 31,178 |
| Jun 24, 2026 | 6,970.00 | 7,170.00 | 6,700.00 | 7,150.00 | 7,150.00 | 2.44% | 27,125 |
| Jun 23, 2026 | 7,210.00 | 7,210.00 | 6,760.00 | 6,980.00 | 6,980.00 | -3.86% | 67,340 |
| Jun 22, 2026 | 7,300.00 | 7,450.00 | 6,980.00 | 7,260.00 | 7,260.00 | -0.95% | 40,070 |
| Jun 19, 2026 | 7,760.00 | 7,760.00 | 7,240.00 | 7,330.00 | 7,330.00 | -5.42% | 36,882 |
| Jun 18, 2026 | 7,890.00 | 7,960.00 | 7,700.00 | 7,750.00 | 7,750.00 | -2.64% | 40,600 |
| Jun 17, 2026 | 8,210.00 | 8,210.00 | 7,870.00 | 7,960.00 | 7,960.00 | -2.33% | 31,006 |
| Jun 16, 2026 | 8,040.00 | 8,500.00 | 7,960.00 | 8,150.00 | 8,150.00 | 4.35% | 41,144 |
| Jun 15, 2026 | 8,230.00 | 8,380.00 | 7,810.00 | 7,810.00 | 7,810.00 | -5.68% | 67,108 |
| Jun 12, 2026 | 8,280.00 | 8,540.00 | 8,220.00 | 8,280.00 | 8,280.00 | - | 15,739 |
| Jun 11, 2026 | 8,200.00 | 8,430.00 | 7,910.00 | 8,280.00 | 8,280.00 | 0.85% | 11,483 |
| Jun 10, 2026 | 8,240.00 | 8,460.00 | 8,010.00 | 8,210.00 | 8,210.00 | -0.36% | 16,958 |
| Jun 9, 2026 | 7,990.00 | 8,460.00 | 7,990.00 | 8,240.00 | 8,240.00 | 3.13% | 36,796 |
| Jun 8, 2026 | 8,300.00 | 8,300.00 | 7,820.00 | 7,990.00 | 7,990.00 | -4.65% | 37,936 |
| Jun 5, 2026 | 8,300.00 | 8,590.00 | 8,070.00 | 8,380.00 | 8,380.00 | 0.96% | 32,873 |
| Jun 4, 2026 | 8,480.00 | 8,730.00 | 8,270.00 | 8,300.00 | 8,300.00 | -2.12% | 33,396 |
| Jun 2, 2026 | 8,790.00 | 8,800.00 | 8,200.00 | 8,480.00 | 8,480.00 | -4.72% | 52,970 |
| Jun 1, 2026 | 9,400.00 | 9,410.00 | 8,860.00 | 8,900.00 | 8,900.00 | -5.32% | 51,822 |
| May 29, 2026 | 9,990.00 | 9,990.00 | 9,060.00 | 9,400.00 | 9,400.00 | -1.16% | 52,873 |
| May 28, 2026 | 10,000.00 | 10,000.00 | 9,200.00 | 9,510.00 | 9,510.00 | -2.76% | 77,778 |
| May 27, 2026 | 10,350.00 | 10,430.00 | 9,710.00 | 9,780.00 | 9,780.00 | -2.88% | 54,269 |
| May 26, 2026 | 10,280.00 | 10,500.00 | 10,040.00 | 10,070.00 | 10,070.00 | -1.66% | 36,173 |
| May 22, 2026 | 10,200.00 | 10,400.00 | 10,000.00 | 10,240.00 | 10,240.00 | 1.59% | 27,977 |
| May 21, 2026 | 9,810.00 | 10,390.00 | 9,810.00 | 10,080.00 | 10,080.00 | 4.78% | 71,268 |
| May 20, 2026 | 9,930.00 | 10,160.00 | 9,430.00 | 9,620.00 | 9,620.00 | -3.12% | 40,319 |