Skip to main content
Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,345.00
-105.00 (-2.36%)
At close: Apr 28, 2026

Yoosung T&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,345.004,515.004,340.004,460.004,460.002.65%119,801
Apr 28, 20264,450.004,510.004,280.004,345.004,345.00-2.36%100,292
Apr 27, 20264,110.004,480.004,110.004,450.004,450.007.62%201,563
Apr 24, 20264,085.004,135.003,995.004,135.004,135.002.22%55,342
Apr 23, 20264,025.004,145.003,990.004,045.004,045.00-1.22%42,636
Apr 22, 20264,075.004,125.003,955.004,095.004,095.000.61%40,988
Apr 21, 20264,145.004,145.004,005.004,070.004,070.00-0.73%35,833
Apr 20, 20264,085.004,195.004,075.004,100.004,100.000.37%35,397
Apr 17, 20264,050.004,085.004,005.004,085.004,085.000.86%31,009
Apr 16, 20264,125.004,125.003,975.004,050.004,050.00-0.49%45,503
Apr 15, 20264,130.004,170.004,005.004,070.004,070.00-0.12%75,908
Apr 14, 20264,090.004,120.004,000.004,075.004,075.000.99%67,484
Apr 13, 20264,020.004,050.003,950.004,035.004,035.00-0.37%34,846
Apr 10, 20263,885.004,070.003,885.004,050.004,050.004.79%100,702
Apr 9, 20263,970.003,970.003,850.003,865.003,865.00-2.64%42,796
Apr 8, 20263,765.004,010.003,765.003,970.003,970.005.44%70,856
Apr 7, 20263,810.003,990.003,725.003,765.003,765.00-1.18%33,851
Apr 6, 20263,845.003,895.003,775.003,810.003,810.00-0.91%72,450
Apr 3, 20264,000.004,000.003,815.003,845.003,845.00-0.13%43,801
Apr 2, 20264,005.004,030.003,800.003,850.003,850.00-3.87%63,786
Apr 1, 20264,070.004,070.003,670.004,005.004,005.001.26%129,016
Mar 31, 20264,145.004,145.003,935.003,955.003,955.00-2.71%65,044
Mar 30, 20264,070.004,180.003,930.004,065.004,065.00-0.49%68,690
Mar 27, 20263,925.004,160.003,925.004,085.004,085.000.25%109,499
Mar 26, 20264,045.004,210.003,900.004,075.004,075.000.74%138,482
Mar 25, 20263,885.004,090.003,875.004,045.004,045.004.25%58,968
Mar 24, 20263,915.004,000.003,810.003,880.003,880.000.13%64,838
Mar 23, 20264,090.004,090.003,810.003,875.003,875.00-4.67%131,260
Mar 20, 20263,800.004,160.003,785.004,065.004,065.008.84%221,957
Mar 19, 20263,680.003,735.003,600.003,735.003,735.001.49%97,471
Mar 18, 20263,635.003,740.003,600.003,680.003,680.000.96%81,851
Mar 17, 20263,600.003,800.003,455.003,645.003,645.001.67%231,202
Mar 16, 20263,810.003,850.003,585.003,585.003,585.00-6.64%167,076
Mar 13, 20263,900.003,940.003,760.003,840.003,840.00-1.54%77,248
Mar 12, 20263,770.004,020.003,715.003,900.003,900.003.45%63,335
Mar 11, 20263,775.003,920.003,710.003,770.003,770.00-0.13%75,475
Mar 10, 20263,850.003,925.003,757.003,775.003,775.00-0.53%125,376
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