UK markets open in 3 hours 16 minutes

Yoosung T&S Co., Ltd (024800.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,165.00-10.00 (-0.46%)
As of 11:35AM KST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242,165.002,170.002,160.002,165.002,165.001,680
22 May 20242,185.002,190.002,150.002,175.002,175.0019,698
21 May 20242,190.002,190.002,170.002,185.002,185.006,417
20 May 20242,150.002,190.002,140.002,190.002,190.0048,084
17 May 20242,130.002,160.002,110.002,150.002,150.0039,837
16 May 20242,140.002,140.002,115.002,125.002,125.0019,332
14 May 20242,135.002,135.002,110.002,125.002,125.0016,682
13 May 20242,130.002,140.002,105.002,130.002,130.0047,867
10 May 20242,130.002,145.002,110.002,130.002,130.0015,849
09 May 20242,120.002,145.002,100.002,130.002,130.0020,640
08 May 20242,115.002,145.002,100.002,140.002,140.0021,905
07 May 20242,110.002,130.002,100.002,115.002,115.0024,858
03 May 20242,105.002,130.002,090.002,110.002,110.0018,029
02 May 20242,105.002,120.002,095.002,110.002,110.002,034
30 Apr 20242,125.002,125.002,100.002,105.002,105.0023,945
29 Apr 20242,105.002,120.002,040.002,110.002,110.0022,456
26 Apr 20242,105.002,125.002,095.002,105.002,105.007,009
25 Apr 20242,110.002,120.002,090.002,110.002,110.0012,167
24 Apr 20242,125.002,125.002,085.002,110.002,110.0013,710
23 Apr 20242,130.002,130.002,095.002,110.002,110.004,426
22 Apr 20242,100.002,120.002,085.002,115.002,115.007,400
19 Apr 20242,060.002,100.002,040.002,100.002,100.0012,850
18 Apr 20242,050.002,090.002,045.002,075.002,075.0019,710
17 Apr 20242,035.002,045.002,025.002,025.002,025.0017,063
16 Apr 20242,060.002,070.002,020.002,035.002,035.0032,850
15 Apr 20242,125.002,125.002,060.002,060.002,060.0031,329
12 Apr 20242,145.002,145.002,115.002,125.002,125.007,914
11 Apr 20242,125.002,140.002,105.002,130.002,130.0010,932
09 Apr 20242,170.002,170.002,110.002,130.002,130.0021,738
08 Apr 20242,150.002,160.002,110.002,130.002,130.0017,930
05 Apr 20242,110.002,160.002,110.002,150.002,150.0024,894
04 Apr 20242,145.002,160.002,130.002,150.002,150.0018,998
03 Apr 20242,150.002,150.002,120.002,145.002,145.009,091
02 Apr 20242,165.002,175.002,140.002,150.002,150.0027,293
01 Apr 20242,170.002,170.002,135.002,155.002,155.0020,127
29 Mar 20242,155.002,170.002,115.002,155.002,155.0020,117
28 Mar 20242,170.002,180.002,140.002,155.002,155.0019,617
27 Mar 20242,175.002,175.002,145.002,160.002,160.008,890
26 Mar 20242,140.002,170.002,130.002,160.002,160.0022,446
25 Mar 20242,175.002,185.002,145.002,155.002,155.009,658
22 Mar 20242,150.002,185.002,125.002,165.002,165.0033,326
21 Mar 20242,140.002,160.002,115.002,150.002,150.0022,967
20 Mar 20242,150.002,160.002,105.002,140.002,140.0021,391
19 Mar 20242,170.002,170.002,130.002,155.002,155.007,346
18 Mar 20242,165.002,170.002,135.002,155.002,155.0024,654
15 Mar 20242,140.002,165.002,100.002,165.002,165.0046,864
14 Mar 20242,150.002,150.002,125.002,140.002,140.0023,455
13 Mar 20242,170.002,190.002,140.002,150.002,150.0013,008
12 Mar 20242,165.002,170.002,140.002,165.002,165.0022,854
11 Mar 20242,180.002,205.002,155.002,170.002,170.0030,590
08 Mar 20242,250.002,250.002,170.002,185.002,185.0042,659
07 Mar 20242,230.002,230.002,155.002,210.002,210.0029,828
06 Mar 20242,210.002,235.002,170.002,215.002,215.0036,036
05 Mar 20242,265.002,265.002,200.002,235.002,235.0044,587
04 Mar 20242,275.002,275.002,245.002,270.002,270.0034,711
29 Feb 20242,255.002,300.002,240.002,275.002,275.0041,333
28 Feb 20242,225.002,245.002,190.002,245.002,245.0031,965
27 Feb 20242,240.002,240.002,200.002,225.002,225.0041,673
26 Feb 20242,270.002,275.002,215.002,240.002,240.0031,779
23 Feb 20242,290.002,300.002,220.002,275.002,275.0083,232
22 Feb 20242,295.002,315.002,245.002,275.002,275.0052,785
21 Feb 20242,365.002,375.002,275.002,295.002,295.0072,308
20 Feb 20242,350.002,365.002,325.002,365.002,365.0028,725
19 Feb 20242,310.002,380.002,305.002,355.002,355.0044,808
16 Feb 20242,280.002,315.002,275.002,310.002,310.0021,064
15 Feb 20242,295.002,295.002,260.002,285.002,285.0028,045
14 Feb 20242,280.002,315.002,250.002,300.002,300.0038,975
13 Feb 20242,315.002,325.002,215.002,290.002,290.0096,331
08 Feb 20242,340.002,360.002,295.002,295.002,295.0062,466
07 Feb 20242,320.002,370.002,310.002,310.002,310.0052,954
06 Feb 20242,375.002,435.002,315.002,320.002,320.0061,855
05 Feb 20242,475.002,475.002,380.002,380.002,380.00124,336
02 Feb 20242,400.002,490.002,340.002,450.002,450.00179,402
01 Feb 20242,295.002,420.002,260.002,400.002,400.00172,315
31 Jan 20242,310.002,340.002,260.002,310.002,310.0073,423
30 Jan 20242,260.002,330.002,235.002,330.002,330.0091,753
29 Jan 20242,300.002,350.002,210.002,230.002,230.00192,939
26 Jan 20242,170.002,220.002,150.002,220.002,220.0049,896
25 Jan 20242,205.002,205.002,160.002,165.002,165.0010,267
24 Jan 20242,200.002,200.002,165.002,180.002,180.0010,195
23 Jan 20242,185.002,210.002,150.002,195.002,195.0013,374
22 Jan 20242,205.002,220.002,160.002,175.002,175.0020,071
19 Jan 20242,190.002,210.002,180.002,205.002,205.0024,193
18 Jan 20242,185.002,220.002,155.002,205.002,205.0048,675
17 Jan 20242,150.002,190.002,110.002,185.002,185.0059,913
16 Jan 20242,140.002,150.002,125.002,145.002,145.0020,056
15 Jan 20242,170.002,210.002,130.002,155.002,155.0060,101
12 Jan 20242,125.002,215.002,120.002,170.002,170.0049,738
11 Jan 20242,160.002,160.002,100.002,125.002,125.0022,148
10 Jan 20242,170.002,170.002,125.002,125.002,125.0010,890
09 Jan 20242,135.002,175.002,130.002,150.002,150.0010,190
08 Jan 20242,150.002,150.002,105.002,135.002,135.0010,111
05 Jan 20242,200.002,200.002,120.002,130.002,130.0015,655
04 Jan 20242,130.002,145.002,125.002,125.002,125.0019,859
03 Jan 20242,155.002,190.002,110.002,135.002,135.0044,561
02 Jan 20242,215.002,215.002,155.002,200.002,200.0015,079
28 Dec 20232,135.002,215.002,125.002,215.002,215.0027,502
27 Dec 20232,130.002,160.002,110.002,140.002,140.0028,793
26 Dec 20232,215.002,215.002,130.002,160.002,160.0017,653
22 Dec 20232,215.002,215.002,140.002,190.002,190.0019,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...