Skip to main content
YES24 Co.,Ltd (KOSDAQ:053280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,850.00
-30.00 (-0.77%)
At close: Dec 5, 2025

YES24 Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,885.003,885.003,810.003,850.003,850.00-0.77%23,522
Dec 4, 20253,840.003,880.003,785.003,880.003,880.000.65%77,119
Dec 3, 20253,780.003,855.003,780.003,855.003,855.001.72%63,440
Dec 2, 20253,745.003,790.003,745.003,790.003,790.001.20%32,742
Dec 1, 20253,730.003,770.003,730.003,745.003,745.000.40%36,361
Nov 28, 20253,710.003,750.003,710.003,730.003,730.000.54%47,351
Nov 27, 20253,715.003,770.003,710.003,710.003,710.00-0.93%34,091
Nov 26, 20253,695.003,750.003,695.003,745.003,745.001.35%29,285
Nov 25, 20253,680.003,740.003,680.003,695.003,695.00-0.14%29,673
Nov 24, 20253,750.003,775.003,690.003,700.003,700.00-0.94%25,631
Nov 21, 20253,760.003,780.003,720.003,735.003,735.00-1.19%38,217
Nov 20, 20253,700.003,795.003,680.003,780.003,780.002.16%20,901
Nov 19, 20253,700.003,760.003,680.003,700.003,700.00-0.54%30,154
Nov 18, 20253,790.003,810.003,715.003,720.003,720.00-2.62%50,139
Nov 17, 20253,800.003,855.003,775.003,820.003,820.000.66%29,841
Nov 14, 20253,810.003,820.003,775.003,795.003,795.00-0.91%46,820
Nov 13, 20253,825.003,830.003,810.003,830.003,830.000.13%14,839
Nov 12, 20253,795.003,840.003,770.003,825.003,825.001.46%97,939
Nov 11, 20253,805.003,835.003,770.003,770.003,770.00-0.66%39,852
Nov 10, 20253,710.003,795.003,705.003,795.003,795.002.29%63,255
Nov 7, 20253,675.003,710.003,635.003,710.003,710.00-0.13%86,484
Nov 6, 20253,730.003,750.003,670.003,715.003,715.00-52,947
Nov 5, 20253,700.003,735.003,650.003,715.003,715.00-117,114
Nov 4, 20253,745.003,755.003,700.003,715.003,715.00-0.93%134,219
Nov 3, 20253,755.003,790.003,745.003,750.003,750.00-0.27%58,705
Oct 31, 20253,750.003,795.003,750.003,760.003,760.00-0.27%64,980
Oct 30, 20253,850.003,870.003,760.003,770.003,770.00-1.95%102,757
Oct 29, 20253,790.003,890.003,745.003,845.003,845.001.45%121,083
Oct 28, 20253,770.003,795.003,725.003,790.003,790.001.47%56,715
Oct 27, 20253,730.003,772.003,725.003,735.003,735.00-0.13%44,547
Oct 24, 20253,760.003,795.003,730.003,740.003,740.00-0.53%70,063
Oct 23, 20253,765.003,825.003,755.003,760.003,760.00-0.66%45,971
Oct 22, 20253,750.003,820.003,715.003,785.003,785.000.93%61,569
Oct 21, 20253,760.003,820.003,735.003,750.003,750.00-0.66%57,932
Oct 20, 20253,785.003,800.003,745.003,775.003,775.00-0.26%23,058
Oct 17, 20253,830.003,840.003,780.003,785.003,785.00-1.17%43,937
Oct 16, 20253,795.003,840.003,795.003,830.003,830.001.06%40,213
Oct 15, 20253,720.003,800.003,720.003,790.003,790.001.61%38,111
Oct 14, 20253,695.003,810.003,695.003,730.003,730.000.27%57,283
Oct 13, 20253,730.003,765.003,700.003,720.003,720.00-1.20%69,569
Oct 10, 20253,815.003,815.003,755.003,765.003,765.00-1.31%78,543
Oct 2, 20253,800.003,835.003,800.003,815.003,815.000.39%38,463
Oct 1, 20253,800.003,830.003,800.003,800.003,800.00-25,169
Sep 30, 20253,795.003,830.003,795.003,800.003,800.00-0.65%25,865
Sep 29, 20253,825.003,835.003,790.003,825.003,825.00-64,018
Sep 26, 20253,855.003,855.003,810.003,825.003,825.00-0.78%54,344
Sep 25, 20253,850.003,880.003,850.003,855.003,855.00-0.64%44,001
Sep 24, 20253,900.003,910.003,865.003,880.003,880.00-0.77%76,840
Sep 23, 20253,885.003,945.003,885.003,910.003,910.00-41,950
Sep 22, 20253,945.003,945.003,905.003,910.003,910.00-0.89%58,141
Sep 19, 20253,970.003,985.003,920.003,945.003,945.00-0.63%34,953
Sep 18, 20253,940.003,980.003,900.003,970.003,970.000.76%63,863
Sep 17, 20253,920.003,950.003,920.003,940.003,940.00-21,373
Sep 16, 20253,895.003,950.003,895.003,940.003,940.000.25%30,898
Sep 15, 20253,925.003,950.003,915.003,930.003,930.00-0.51%46,339
Sep 12, 20253,905.003,950.003,900.003,950.003,950.001.02%59,899
Sep 11, 20253,880.003,925.003,880.003,910.003,910.000.13%49,822
Sep 10, 20253,855.003,920.003,855.003,905.003,905.000.13%80,420
Sep 9, 20253,850.003,910.003,850.003,900.003,900.000.78%31,399
Sep 8, 20253,870.003,895.003,830.003,870.003,870.00-35,838
Sep 5, 20253,860.003,915.003,860.003,870.003,870.00-0.13%26,617
Sep 4, 20253,900.003,930.003,865.003,875.003,875.00-0.64%35,412
Sep 3, 20253,865.003,915.003,835.003,900.003,900.000.91%29,289
Sep 2, 20253,825.003,875.003,825.003,865.003,865.001.05%27,124
Sep 1, 20253,870.003,870.003,825.003,825.003,825.00-1.16%43,028
Aug 29, 20253,915.003,930.003,855.003,870.003,870.00-1.15%86,739
Aug 28, 20253,955.003,955.003,905.003,915.003,915.00-0.51%51,160
Aug 27, 20253,990.004,000.003,915.003,935.003,935.00-1.38%152,968
Aug 26, 20253,970.004,050.003,970.003,990.003,990.00-0.99%72,633
Aug 25, 20254,040.004,060.004,020.004,030.004,030.00-0.25%37,543
Aug 22, 20254,025.004,060.004,015.004,040.004,040.000.37%22,906
Aug 21, 20254,005.004,085.004,005.004,025.004,025.00-0.12%28,675
Aug 20, 20254,020.004,065.004,005.004,030.004,030.00-1.10%64,130
Aug 19, 20254,070.004,100.004,030.004,075.004,075.00-0.12%37,141
Aug 18, 20254,155.004,155.004,065.004,080.004,080.00-1.92%73,624
Aug 14, 20254,160.004,195.004,145.004,160.004,160.00-0.36%40,709
Aug 13, 20254,150.004,190.004,135.004,175.004,175.000.60%46,868
Aug 12, 20254,155.004,200.004,145.004,150.004,150.00-0.24%40,948
Aug 11, 20254,220.004,285.004,150.004,160.004,160.00-2.23%156,542
Aug 8, 20254,325.004,455.004,240.004,255.004,255.00-1.62%263,819
Aug 7, 20254,215.004,500.004,190.004,325.004,325.002.73%281,787
Aug 6, 20254,210.004,235.004,180.004,210.004,210.000.24%38,595
Aug 5, 20254,150.004,215.004,150.004,200.004,200.001.33%35,842
Aug 4, 20254,100.004,185.004,060.004,145.004,145.001.10%38,182
Aug 1, 20254,225.004,225.004,070.004,100.004,100.00-2.73%106,457
Jul 31, 20254,215.004,245.004,190.004,215.004,215.00-55,265
Jul 30, 20254,185.004,240.004,175.004,215.004,215.000.72%34,534
Jul 29, 20254,170.004,250.004,165.004,185.004,185.00-0.36%45,746
Jul 28, 20254,255.004,265.004,190.004,200.004,200.00-1.29%90,116
Jul 25, 20254,280.004,320.004,245.004,255.004,255.00-0.93%57,253
Jul 24, 20254,345.004,385.004,265.004,295.004,295.00-1.15%121,240
Jul 23, 20254,365.004,400.004,340.004,345.004,345.00-0.80%92,418
Jul 22, 20254,400.004,450.004,360.004,380.004,380.00-0.57%55,244
Jul 21, 20254,410.004,430.004,380.004,405.004,405.00-0.11%52,040
Jul 18, 20254,420.004,420.004,365.004,410.004,410.00-0.23%97,697
Jul 17, 20254,445.004,450.004,370.004,420.004,420.00-0.23%135,674
Jul 16, 20254,535.004,535.004,420.004,430.004,430.00-1.66%103,778
Jul 15, 20254,515.004,545.004,490.004,505.004,505.00-0.99%105,069
Jul 14, 20254,525.004,605.004,510.004,550.004,550.000.55%140,557
Jul 11, 20254,655.004,685.004,525.004,525.004,525.000.44%482,449