YAS Co., Ltd. (KOSDAQ:255440)
South Korea · Delayed Price · Currency is KRW 7,330.00
-420.00 (-5.42%)
At close: Jun 19, 2026
YAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 10,240.00 | 10,260.00 | 9,600.00 | 9,930.00 | 9,930.00 | -1.68% | 39,422 |
| May 18, 2026 | 9,870.00 | 10,290.00 | 9,790.00 | 10,100.00 | 10,100.00 | -0.10% | 41,491 |
| May 15, 2026 | 10,440.00 | 11,000.00 | 10,050.00 | 10,110.00 | 10,110.00 | -2.13% | 99,027 |
| May 14, 2026 | 10,240.00 | 10,500.00 | 10,010.00 | 10,330.00 | 10,330.00 | 0.88% | 50,500 |
| May 13, 2026 | 10,620.00 | 11,060.00 | 10,140.00 | 10,240.00 | 10,240.00 | -3.49% | 76,604 |
| May 12, 2026 | 10,860.00 | 11,170.00 | 10,300.00 | 10,610.00 | 10,610.00 | -2.30% | 103,815 |
| May 11, 2026 | 11,550.00 | 11,550.00 | 10,850.00 | 10,860.00 | 10,860.00 | -3.89% | 60,643 |
| May 8, 2026 | 11,430.00 | 11,710.00 | 11,010.00 | 11,300.00 | 11,300.00 | -1.05% | 57,896 |
| 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% | 335,600 |
| May 4, 2026 | 11,090.00 | 11,990.00 | 11,090.00 | 11,680.00 | 11,680.00 | 7.65% | 173,386 |
| 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% | 40,630 |
| 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% | 43,865 |
| Apr 23, 2026 | 11,530.00 | 11,850.00 | 11,110.00 | 11,390.00 | 11,390.00 | -0.96% | 38,928 |
| Apr 22, 2026 | 11,340.00 | 11,620.00 | 11,240.00 | 11,500.00 | 11,500.00 | 1.41% | 40,139 |
| 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% | 138,541 |
| 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% | 30,428 |
| Apr 15, 2026 | 12,500.00 | 12,630.00 | 11,560.00 | 12,160.00 | 12,160.00 | -0.33% | 58,257 |
| Apr 14, 2026 | 12,040.00 | 12,490.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.99% | 94,051 |
| Apr 13, 2026 | 11,510.00 | 12,260.00 | 11,280.00 | 12,080.00 | 12,080.00 | 2.90% | 119,463 |
| Apr 10, 2026 | 11,330.00 | 11,800.00 | 11,330.00 | 11,740.00 | 11,740.00 | 2.44% | 43,887 |
| 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% | 55,987 |
| Apr 7, 2026 | 10,750.00 | 11,560.00 | 10,720.00 | 11,330.00 | 11,330.00 | 5.89% | 61,793 |