Skip to main content
Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,795.00
-155.00 (-3.92%)
At close: Mar 9, 2026

Yoosung T&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,875.003,880.003,575.003,795.003,795.00-3.92%112,149
Mar 6, 20263,950.003,985.003,750.003,950.003,950.00-238,722
Mar 5, 20263,990.004,060.003,825.003,950.003,950.006.61%141,705
Mar 4, 20264,070.004,095.003,705.003,705.003,705.00-9.63%252,607
Mar 3, 20264,180.004,205.004,040.004,100.004,100.00-1.91%207,048
Feb 27, 20264,045.004,180.003,905.004,180.004,180.002.70%162,270
Feb 26, 20264,050.004,145.003,925.004,070.004,070.000.49%160,628
Feb 25, 20264,055.004,055.003,925.004,050.004,050.000.50%118,244
Feb 24, 20264,060.004,060.003,820.004,030.004,030.001.00%146,532
Feb 23, 20263,730.003,990.003,725.003,990.003,990.007.40%188,907
Feb 20, 20263,640.003,715.003,500.003,715.003,715.001.64%167,498
Feb 19, 20263,600.003,655.003,455.003,655.003,655.001.95%190,726
Feb 13, 20263,575.003,610.003,470.003,585.003,585.000.28%110,446
Feb 12, 20263,460.003,580.003,415.003,575.003,575.003.32%152,019
Feb 11, 20263,410.003,550.003,345.003,460.003,460.001.47%137,236
Feb 10, 20263,400.003,500.003,230.003,410.003,410.000.29%76,395
Feb 9, 20263,545.003,560.003,350.003,400.003,400.00-3.55%191,564
Feb 6, 20263,500.003,540.003,180.003,525.003,525.002.77%225,024
Feb 5, 20263,375.003,460.003,250.003,430.003,430.004.41%249,629
Feb 4, 20263,250.003,420.003,200.003,285.003,285.001.08%271,964
Feb 3, 20263,050.003,295.003,030.003,250.003,250.009.43%366,603
Feb 2, 20262,705.003,045.002,705.002,970.002,970.007.03%302,155
Jan 30, 20262,870.002,870.002,775.002,775.002,775.00-3.31%62,730
Jan 29, 20262,835.002,885.002,795.002,870.002,870.000.53%90,452
Jan 28, 20262,805.002,865.002,740.002,855.002,855.001.96%100,089
Jan 27, 20262,705.002,800.002,645.002,800.002,800.003.32%156,232
Jan 26, 20262,670.002,710.002,670.002,710.002,710.002.07%98,145
Jan 23, 20262,620.002,675.002,615.002,655.002,655.000.38%105,342
Jan 22, 20262,625.002,660.002,585.002,645.002,645.002.32%105,761
Jan 21, 20262,625.002,625.002,570.002,585.002,585.00-1.52%104,960
Jan 20, 20262,560.002,635.002,555.002,625.002,625.002.74%110,319
Jan 19, 20262,590.002,590.002,530.002,555.002,555.00-1.35%144,643
Jan 16, 20262,605.002,680.002,530.002,590.002,590.00-1.33%146,214
Jan 15, 20262,815.002,815.002,610.002,625.002,625.00-7.89%302,744
Jan 14, 20262,415.002,990.002,360.002,850.002,850.0019.75%2,192,767
Jan 13, 20262,400.002,400.002,330.002,380.002,380.000.85%26,363
Jan 12, 20262,345.002,365.002,315.002,360.002,360.001.07%33,443
Jan 9, 20262,355.002,370.002,315.002,335.002,335.000.43%14,205
Jan 8, 20262,375.002,380.002,315.002,325.002,325.00-2.31%39,867
Jan 7, 20262,415.002,435.002,330.002,380.002,380.00-1.45%31,139
Jan 6, 20262,345.002,420.002,340.002,415.002,415.002.55%13,329
Jan 5, 20262,425.002,425.002,335.002,355.002,355.00-3.68%63,088
Jan 2, 20262,450.002,465.002,395.002,445.002,445.00-1.01%35,615
Dec 30, 20252,445.002,470.002,405.002,470.002,470.001.65%5,584
Dec 29, 20252,420.002,455.002,370.002,430.002,430.00-26,806
Dec 26, 20252,500.002,500.002,420.002,430.002,430.00-3.19%69,084
Dec 24, 20252,490.002,510.002,435.002,510.002,510.00-28,867
Dec 23, 20252,645.002,645.002,500.002,510.002,510.00-4.56%72,782
Dec 22, 20252,650.002,650.002,580.002,630.002,630.00-0.75%17,772
Dec 19, 20252,655.002,655.002,595.002,650.002,650.00-0.19%11,489
Dec 18, 20252,685.002,685.002,625.002,655.002,655.00-1.12%15,075
Dec 17, 20252,630.002,700.002,570.002,685.002,685.001.51%27,633
Dec 16, 20252,625.002,660.002,580.002,645.002,645.00-0.56%24,284
Dec 15, 20252,660.002,685.002,615.002,660.002,660.00-22,540
Dec 12, 20252,570.002,710.002,510.002,660.002,660.004.31%121,297
Dec 11, 20252,465.002,580.002,465.002,550.002,550.003.24%64,985
Dec 10, 20252,360.002,480.002,355.002,470.002,470.004.66%43,012
Dec 9, 20252,315.002,360.002,295.002,360.002,360.001.29%27,633
Dec 8, 20252,335.002,335.002,280.002,330.002,330.00-0.64%18,949
Dec 5, 20252,350.002,360.002,315.002,345.002,345.00-0.21%6,617
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