Skip to main content
Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-5.00 (-0.21%)
At close: Dec 5, 2025

Yoosung T&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,410.002,410.002,310.002,350.002,350.000.21%21,903
Dec 3, 20252,320.002,390.002,280.002,345.002,345.001.08%12,756
Dec 2, 20252,305.002,335.002,290.002,320.002,320.000.65%9,504
Dec 1, 20252,350.002,350.002,280.002,305.002,305.00-1.07%15,551
Nov 28, 20252,330.002,350.002,310.002,330.002,330.00-6,186
Nov 27, 20252,295.002,350.002,270.002,330.002,330.001.53%18,963
Nov 26, 20252,335.002,390.002,295.002,295.002,295.00-2.34%33,545
Nov 25, 20252,370.002,405.002,310.002,350.002,350.00-0.42%17,172
Nov 24, 20252,410.002,410.002,335.002,360.002,360.00-1.05%8,520
Nov 21, 20252,320.002,395.002,285.002,385.002,385.002.14%22,674
Nov 20, 20252,350.002,350.002,310.002,335.002,335.00-0.64%4,825
Nov 19, 20252,350.002,355.002,305.002,350.002,350.00-1.05%8,858
Nov 18, 20252,375.002,400.002,305.002,375.002,375.00-1.04%33,890
Nov 17, 20252,380.002,420.002,320.002,400.002,400.000.84%38,657
Nov 14, 20252,375.002,425.002,340.002,380.002,380.00-1.04%21,370
Nov 13, 20252,380.002,435.002,320.002,405.002,405.002.34%22,837
Nov 12, 20252,335.002,355.002,285.002,350.002,350.002.84%18,222
Nov 11, 20252,320.002,550.002,280.002,285.002,285.00-1.51%164,331
Nov 10, 20252,295.002,375.002,240.002,320.002,320.001.09%63,480
Nov 7, 20252,300.002,300.002,110.002,295.002,295.000.22%88,382
Nov 6, 20252,300.002,300.002,230.002,290.002,290.000.66%22,303
Nov 5, 20252,315.002,365.002,220.002,275.002,275.00-0.66%40,016
Nov 4, 20252,285.002,325.002,270.002,290.002,290.00-0.43%31,803
Nov 3, 20252,305.002,385.002,300.002,300.002,300.00-1.08%18,967
Oct 31, 20252,295.002,385.002,280.002,325.002,325.001.31%28,996
Oct 30, 20252,420.002,420.002,275.002,295.002,295.00-2.13%26,674
Oct 29, 20252,425.002,430.002,340.002,345.002,345.00-1.26%14,542
Oct 28, 20252,365.002,415.002,350.002,375.002,375.00-0.42%23,896
Oct 27, 20252,375.002,410.002,360.002,385.002,385.000.42%22,268
Oct 24, 20252,420.002,425.002,340.002,375.002,375.001.50%25,324
Oct 23, 20252,350.002,385.002,340.002,340.002,340.00-0.21%17,019
Oct 22, 20252,345.002,370.002,275.002,345.002,345.000.64%21,551
Oct 21, 20252,340.002,340.002,280.002,330.002,330.002.64%41,255
Oct 20, 20252,300.002,300.002,260.002,270.002,270.00-1.30%34,137
Oct 17, 20252,330.002,350.002,260.002,300.002,300.00-0.86%88,753
Oct 16, 20252,380.002,395.002,310.002,320.002,320.00-2.52%69,789
Oct 15, 20252,395.002,395.002,330.002,380.002,380.002.15%26,553
Oct 14, 20252,415.002,430.002,330.002,330.002,330.00-3.32%61,437
Oct 13, 20252,365.002,420.002,320.002,410.002,410.000.84%27,108
Oct 10, 20252,485.002,485.002,310.002,390.002,390.00-2.45%46,420
Oct 2, 20252,490.002,490.002,415.002,450.002,450.000.41%33,979
Oct 1, 20252,450.002,480.002,415.002,440.002,440.000.21%29,182
Sep 30, 20252,450.002,480.002,435.002,435.002,435.00-1.62%37,221
Sep 29, 20252,420.002,500.002,405.002,475.002,475.002.27%57,816
Sep 26, 20252,420.002,450.002,400.002,420.002,420.00-0.82%59,296
Sep 25, 20252,440.002,475.002,410.002,440.002,440.00-0.20%53,283
Sep 24, 20252,460.002,480.002,415.002,445.002,445.00-0.61%70,451
Sep 23, 20252,470.002,490.002,450.002,460.002,460.00-0.40%11,813
Sep 22, 20252,475.002,530.002,440.002,470.002,470.00-0.20%44,452
Sep 19, 20252,480.002,500.002,460.002,475.002,475.00-0.20%6,263
Sep 18, 20252,460.002,510.002,460.002,480.002,480.000.40%36,070
Sep 17, 20252,500.002,500.002,455.002,470.002,470.00-1.20%32,463
Sep 16, 20252,525.002,525.002,470.002,500.002,500.000.40%11,490
Sep 15, 20252,480.002,530.002,470.002,490.002,490.00-7,853
Sep 12, 20252,505.002,570.002,490.002,490.002,490.00-0.60%15,128
Sep 11, 20252,490.002,505.002,460.002,505.002,505.000.60%27,697
Sep 10, 20252,500.002,510.002,465.002,490.002,490.000.40%28,245
Sep 9, 20252,380.002,485.002,380.002,480.002,480.003.33%73,746
Sep 8, 20252,395.002,415.002,380.002,400.002,400.00-0.62%15,877
Sep 5, 20252,440.002,460.002,400.002,415.002,415.00-1.02%28,302
Sep 4, 20252,440.002,465.002,430.002,440.002,440.00-0.81%12,991
Sep 3, 20252,470.002,470.002,400.002,460.002,460.001.23%24,332
Sep 2, 20252,395.002,440.002,360.002,430.002,430.001.46%32,549
Sep 1, 20252,440.002,460.002,350.002,395.002,395.00-1.84%44,400
Aug 29, 20252,415.002,450.002,385.002,440.002,440.001.04%26,004
Aug 28, 20252,435.002,445.002,385.002,415.002,415.000.63%14,696
Aug 27, 20252,450.002,470.002,375.002,400.002,400.000.63%16,052
Aug 26, 20252,410.002,410.002,365.002,385.002,385.00-1.85%75,276
Aug 25, 20252,485.002,585.002,400.002,430.002,430.00-1.82%45,395
Aug 22, 20252,375.002,590.002,355.002,475.002,475.004.87%63,319
Aug 21, 20252,410.002,410.002,325.002,360.002,360.00-84,994
Aug 20, 20252,340.002,365.002,295.002,360.002,360.00-0.21%43,658
Aug 19, 20252,410.002,430.002,300.002,365.002,365.00-112,475
Aug 18, 20252,590.002,590.002,335.002,365.002,365.00-5.96%167,322
Aug 14, 20252,465.002,600.002,465.002,515.002,515.000.40%67,024
Aug 13, 20252,515.002,555.002,440.002,505.002,505.00-2.34%225,571
Aug 12, 20252,575.002,680.002,505.002,565.002,565.00-0.39%126,523
Aug 11, 20252,685.002,700.002,510.002,575.002,575.00-5.85%225,136
Aug 8, 20252,835.002,835.002,725.002,735.002,735.00-2.15%32,151
Aug 7, 20252,825.002,840.002,795.002,795.002,795.00-2.27%13,550
Aug 6, 20252,875.002,905.002,740.002,860.002,860.00-0.87%51,168
Aug 5, 20252,895.002,905.002,840.002,885.002,885.00-0.17%31,294
Aug 4, 20252,775.002,890.002,710.002,890.002,890.004.14%41,646
Aug 1, 20253,090.003,090.002,680.002,775.002,775.00-4.97%194,449
Jul 31, 20252,935.002,935.002,835.002,920.002,920.000.17%16,871
Jul 30, 20252,915.002,965.002,870.002,915.002,915.00-0.68%25,805
Jul 29, 20252,825.002,950.002,755.002,935.002,935.003.89%74,516
Jul 28, 20252,965.002,965.002,765.002,825.002,825.00-3.09%144,826
Jul 25, 20252,920.002,955.002,850.002,915.002,915.000.34%19,084
Jul 24, 20253,010.003,040.002,830.002,905.002,905.00-3.49%81,698
Jul 23, 20253,065.003,095.003,010.003,010.003,010.00-1.79%22,547
Jul 22, 20253,070.003,155.003,045.003,065.003,065.00-1.13%34,220
Jul 21, 20253,070.003,110.003,025.003,100.003,100.000.65%58,109
Jul 18, 20253,095.003,130.003,000.003,080.003,080.00-0.96%50,413
Jul 17, 20253,105.003,140.003,010.003,110.003,110.001.14%53,093
Jul 16, 20253,085.003,100.003,025.003,075.003,075.00-0.16%41,923
Jul 15, 20253,170.003,210.003,055.003,080.003,080.00-1.75%109,154
Jul 14, 20253,000.003,150.002,970.003,135.003,135.004.33%125,135
Jul 11, 20252,985.003,045.002,947.003,005.003,005.00-0.33%47,971
Jul 10, 20253,135.003,135.003,015.003,015.003,015.00-2.74%69,171