YAS Co., Ltd. (KOSDAQ:255440)
South Korea
· Delayed Price · Currency is KRW 10,370
+870 (9.16%)
At close: Mar 6, 2026
YAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,000.00 | 10,240.00 | 9,550.00 | 9,890.00 | 9,890.00 | -4.63% | 72,854 |
| Mar 6, 2026 | 9,780.00 | 10,390.00 | 9,400.00 | 10,370.00 | 10,370.00 | 9.16% | 54,124 |
| Mar 5, 2026 | 9,630.00 | 10,180.00 | 9,110.00 | 9,500.00 | 9,500.00 | 6.38% | 47,813 |
| Mar 4, 2026 | 10,120.00 | 10,120.00 | 8,500.00 | 8,930.00 | 8,930.00 | -11.76% | 138,254 |
| Mar 3, 2026 | 10,700.00 | 10,700.00 | 9,960.00 | 10,120.00 | 10,120.00 | -3.62% | 64,913 |
| Feb 27, 2026 | 11,000.00 | 11,010.00 | 10,250.00 | 10,500.00 | 10,500.00 | -4.55% | 94,102 |
| Feb 26, 2026 | 11,480.00 | 11,590.00 | 10,990.00 | 11,000.00 | 11,000.00 | -4.18% | 94,052 |
| Feb 25, 2026 | 11,800.00 | 11,840.00 | 11,460.00 | 11,480.00 | 11,480.00 | -2.63% | 54,104 |
| Feb 24, 2026 | 11,800.00 | 11,800.00 | 11,540.00 | 11,790.00 | 11,790.00 | 2.17% | 63,119 |
| Feb 23, 2026 | 11,770.00 | 12,060.00 | 11,410.00 | 11,540.00 | 11,540.00 | -1.95% | 79,873 |
| Feb 20, 2026 | 12,050.00 | 12,550.00 | 11,700.00 | 11,770.00 | 11,770.00 | -2.16% | 130,057 |
| Feb 19, 2026 | 11,290.00 | 12,290.00 | 11,290.00 | 12,030.00 | 12,030.00 | 6.65% | 167,274 |
| Feb 13, 2026 | 11,360.00 | 11,680.00 | 10,910.00 | 11,280.00 | 11,280.00 | -0.70% | 68,840 |
| Feb 12, 2026 | 11,500.00 | 11,780.00 | 11,220.00 | 11,360.00 | 11,360.00 | -1.22% | 92,778 |
| Feb 11, 2026 | 11,950.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.29% | 70,780 |
| Feb 10, 2026 | 12,200.00 | 12,470.00 | 11,600.00 | 11,770.00 | 11,770.00 | -3.21% | 131,184 |
| Feb 9, 2026 | 12,330.00 | 12,650.00 | 11,600.00 | 12,160.00 | 12,160.00 | 5.28% | 398,838 |
| Feb 6, 2026 | 10,390.00 | 12,450.00 | 9,800.00 | 11,550.00 | 11,550.00 | 11.16% | 965,136 |
| Feb 5, 2026 | 10,900.00 | 10,900.00 | 10,300.00 | 10,390.00 | 10,390.00 | -4.68% | 35,688 |
| Feb 4, 2026 | 10,350.00 | 11,100.00 | 10,110.00 | 10,900.00 | 10,900.00 | 5.31% | 80,695 |
| Feb 3, 2026 | 10,620.00 | 10,620.00 | 10,200.00 | 10,350.00 | 10,350.00 | 1.17% | 15,613 |
| Feb 2, 2026 | 10,500.00 | 10,800.00 | 10,230.00 | 10,230.00 | 10,230.00 | -4.39% | 43,700 |
| Jan 30, 2026 | 10,890.00 | 10,890.00 | 10,260.00 | 10,700.00 | 10,700.00 | 0.56% | 54,536 |
| Jan 29, 2026 | 10,960.00 | 11,040.00 | 10,490.00 | 10,640.00 | 10,640.00 | -2.92% | 117,426 |
| Jan 28, 2026 | 11,200.00 | 11,200.00 | 10,750.00 | 10,960.00 | 10,960.00 | -0.36% | 51,479 |
| Jan 27, 2026 | 11,020.00 | 11,170.00 | 10,790.00 | 11,000.00 | 11,000.00 | -0.18% | 34,893 |
| Jan 26, 2026 | 10,850.00 | 11,300.00 | 10,740.00 | 11,020.00 | 11,020.00 | 1.57% | 91,404 |
| Jan 23, 2026 | 10,660.00 | 11,160.00 | 10,120.00 | 10,850.00 | 10,850.00 | 1.88% | 113,959 |
| Jan 22, 2026 | 10,320.00 | 10,650.00 | 9,890.00 | 10,650.00 | 10,650.00 | 6.39% | 58,680 |
| Jan 21, 2026 | 10,150.00 | 10,470.00 | 9,820.00 | 10,010.00 | 10,010.00 | -3.10% | 75,479 |
| Jan 20, 2026 | 10,490.00 | 10,700.00 | 10,310.00 | 10,330.00 | 10,330.00 | 0.19% | 26,813 |
| Jan 19, 2026 | 10,610.00 | 10,800.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.83% | 38,005 |
| Jan 16, 2026 | 9,830.00 | 10,970.00 | 9,690.00 | 10,610.00 | 10,610.00 | 7.93% | 154,215 |
| Jan 15, 2026 | 10,070.00 | 10,070.00 | 9,700.00 | 9,830.00 | 9,830.00 | -2.38% | 38,547 |
| Jan 14, 2026 | 10,050.00 | 10,070.00 | 9,880.00 | 10,070.00 | 10,070.00 | 0.20% | 22,604 |
| Jan 13, 2026 | 10,060.00 | 10,100.00 | 9,820.00 | 10,050.00 | 10,050.00 | -0.10% | 41,457 |
| Jan 12, 2026 | 10,100.00 | 10,250.00 | 9,770.00 | 10,060.00 | 10,060.00 | 0.10% | 97,524 |
| Jan 9, 2026 | 10,520.00 | 10,820.00 | 9,950.00 | 10,050.00 | 10,050.00 | -4.38% | 98,908 |
| Jan 8, 2026 | 11,500.00 | 11,690.00 | 10,500.00 | 10,510.00 | 10,510.00 | -7.40% | 178,057 |
| Jan 7, 2026 | 11,140.00 | 12,500.00 | 10,440.00 | 11,350.00 | 11,350.00 | 6.77% | 303,740 |
| Jan 6, 2026 | 10,180.00 | 10,650.00 | 9,770.00 | 10,630.00 | 10,630.00 | 4.42% | 83,386 |
| Jan 5, 2026 | 10,760.00 | 10,820.00 | 10,020.00 | 10,180.00 | 10,180.00 | -5.30% | 75,431 |
| Jan 2, 2026 | 10,540.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1.99% | 43,440 |
| Dec 30, 2025 | 10,520.00 | 10,780.00 | 10,400.00 | 10,540.00 | 10,540.00 | 0.19% | 66,382 |
| Dec 29, 2025 | 10,190.00 | 10,520.00 | 10,130.00 | 10,520.00 | 10,520.00 | 3.24% | 98,491 |
| Dec 26, 2025 | 10,010.00 | 10,300.00 | 10,000.00 | 10,190.00 | 10,190.00 | 1.90% | 58,283 |
| Dec 24, 2025 | 10,250.00 | 10,580.00 | 9,880.00 | 10,000.00 | 10,000.00 | -0.89% | 85,103 |
| Dec 23, 2025 | 9,680.00 | 10,350.00 | 9,680.00 | 10,090.00 | 10,090.00 | 3.17% | 185,849 |
| Dec 22, 2025 | 9,570.00 | 10,300.00 | 9,500.00 | 9,780.00 | 9,780.00 | 2.19% | 147,756 |
| Dec 19, 2025 | 9,160.00 | 9,690.00 | 9,160.00 | 9,570.00 | 9,570.00 | 4.48% | 66,414 |
| Dec 18, 2025 | 9,070.00 | 9,430.00 | 8,970.00 | 9,160.00 | 9,160.00 | 1.10% | 56,371 |
| Dec 17, 2025 | 9,170.00 | 9,270.00 | 8,960.00 | 9,060.00 | 9,060.00 | -1.20% | 15,060 |
| Dec 16, 2025 | 9,060.00 | 9,200.00 | 8,930.00 | 9,170.00 | 9,170.00 | 1.78% | 18,212 |
| Dec 15, 2025 | 9,200.00 | 9,200.00 | 8,980.00 | 9,010.00 | 9,010.00 | -2.07% | 13,549 |
| Dec 12, 2025 | 9,080.00 | 9,270.00 | 8,770.00 | 9,200.00 | 9,200.00 | 1.32% | 46,060 |
| Dec 11, 2025 | 9,020.00 | 9,320.00 | 8,860.00 | 9,080.00 | 9,080.00 | 0.67% | 21,394 |
| Dec 10, 2025 | 9,290.00 | 9,410.00 | 9,020.00 | 9,020.00 | 9,020.00 | -2.91% | 34,210 |
| Dec 9, 2025 | 9,770.00 | 9,830.00 | 9,180.00 | 9,290.00 | 9,290.00 | -4.91% | 55,187 |
| Dec 8, 2025 | 9,930.00 | 10,200.00 | 9,540.00 | 9,770.00 | 9,770.00 | 0.41% | 94,850 |
| Dec 5, 2025 | 9,500.00 | 10,060.00 | 9,500.00 | 9,730.00 | 9,730.00 | 3.18% | 212,443 |
| Dec 4, 2025 | 9,520.00 | 9,660.00 | 9,100.00 | 9,430.00 | 9,430.00 | -0.95% | 62,172 |
| Dec 3, 2025 | 9,230.00 | 9,760.00 | 9,200.00 | 9,520.00 | 9,520.00 | 3.14% | 119,284 |
| Dec 2, 2025 | 9,260.00 | 9,390.00 | 9,040.00 | 9,230.00 | 9,230.00 | 2.56% | 48,738 |
| Dec 1, 2025 | 8,370.00 | 9,190.00 | 8,360.00 | 9,000.00 | 9,000.00 | 8.30% | 71,486 |
| Nov 28, 2025 | 8,070.00 | 8,380.00 | 8,030.00 | 8,310.00 | 8,310.00 | 3.23% | 15,151 |
| Nov 27, 2025 | 8,100.00 | 8,190.00 | 7,980.00 | 8,050.00 | 8,050.00 | -0.62% | 4,805 |
| Nov 26, 2025 | 8,050.00 | 8,390.00 | 7,980.00 | 8,100.00 | 8,100.00 | 0.62% | 14,516 |
| Nov 25, 2025 | 8,290.00 | 8,290.00 | 7,925.00 | 8,050.00 | 8,050.00 | 0.63% | 9,843 |
| Nov 24, 2025 | 8,180.00 | 8,470.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.20% | 14,666 |
| Nov 21, 2025 | 8,100.00 | 8,220.00 | 7,790.00 | 8,180.00 | 8,180.00 | 0.86% | 18,178 |
| Nov 20, 2025 | 8,110.00 | 8,390.00 | 7,990.00 | 8,110.00 | 8,110.00 | - | 11,642 |
| Nov 19, 2025 | 8,190.00 | 8,410.00 | 7,990.00 | 8,110.00 | 8,110.00 | -0.98% | 13,707 |
| Nov 18, 2025 | 8,430.00 | 8,430.00 | 8,130.00 | 8,190.00 | 8,190.00 | -3.53% | 18,724 |
| Nov 17, 2025 | 8,860.00 | 8,860.00 | 8,350.00 | 8,490.00 | 8,490.00 | -3.30% | 28,648 |
| Nov 14, 2025 | 8,910.00 | 8,910.00 | 8,510.00 | 8,780.00 | 8,780.00 | -1.46% | 21,938 |
| Nov 13, 2025 | 8,910.00 | 8,990.00 | 8,710.00 | 8,910.00 | 8,910.00 | - | 13,584 |
| Nov 12, 2025 | 8,700.00 | 8,950.00 | 8,610.00 | 8,910.00 | 8,910.00 | 3.13% | 22,179 |
| Nov 11, 2025 | 8,600.00 | 8,880.00 | 8,600.00 | 8,640.00 | 8,640.00 | 0.47% | 24,780 |
| Nov 10, 2025 | 8,500.00 | 8,630.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.71% | 17,265 |
| Nov 7, 2025 | 8,870.00 | 8,870.00 | 8,420.00 | 8,750.00 | 8,750.00 | -1.69% | 28,074 |
| Nov 6, 2025 | 8,770.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 3.61% | 26,571 |
| Nov 5, 2025 | 8,990.00 | 8,990.00 | 8,360.00 | 8,590.00 | 8,590.00 | -4.45% | 63,064 |
| Nov 4, 2025 | 9,130.00 | 9,180.00 | 8,850.00 | 8,990.00 | 8,990.00 | -1.43% | 44,144 |
| Nov 3, 2025 | 8,890.00 | 9,400.00 | 8,750.00 | 9,120.00 | 9,120.00 | 3.28% | 83,062 |
| Oct 31, 2025 | 9,000.00 | 9,000.00 | 8,730.00 | 8,830.00 | 8,830.00 | -0.23% | 19,816 |
| Oct 30, 2025 | 8,950.00 | 9,230.00 | 8,690.00 | 8,850.00 | 8,850.00 | -1.12% | 43,098 |
| Oct 29, 2025 | 9,160.00 | 9,250.00 | 8,840.00 | 8,950.00 | 8,950.00 | -2.29% | 48,483 |
| Oct 28, 2025 | 9,010.00 | 9,500.00 | 9,010.00 | 9,160.00 | 9,160.00 | 4.33% | 185,846 |
| Oct 27, 2025 | 8,730.00 | 8,970.00 | 8,600.00 | 8,780.00 | 8,780.00 | -0.11% | 28,507 |
| Oct 24, 2025 | 8,850.00 | 8,970.00 | 8,720.00 | 8,790.00 | 8,790.00 | -0.68% | 27,037 |
| Oct 23, 2025 | 8,900.00 | 9,000.00 | 8,780.00 | 8,850.00 | 8,850.00 | -1.01% | 16,859 |
| Oct 22, 2025 | 8,890.00 | 8,970.00 | 8,650.00 | 8,940.00 | 8,940.00 | 0.68% | 28,520 |
| Oct 21, 2025 | 8,870.00 | 9,000.00 | 8,710.00 | 8,880.00 | 8,880.00 | 1.95% | 39,100 |
| Oct 20, 2025 | 8,760.00 | 8,850.00 | 8,650.00 | 8,710.00 | 8,710.00 | -0.68% | 25,494 |
| Oct 17, 2025 | 8,750.00 | 8,820.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.79% | 17,878 |
| Oct 16, 2025 | 8,840.00 | 8,940.00 | 8,710.00 | 8,840.00 | 8,840.00 | -0.11% | 26,821 |
| Oct 15, 2025 | 8,460.00 | 8,900.00 | 8,460.00 | 8,850.00 | 8,850.00 | 4.73% | 73,944 |
| Oct 14, 2025 | 8,370.00 | 8,580.00 | 8,250.00 | 8,450.00 | 8,450.00 | 0.96% | 33,238 |
| Oct 13, 2025 | 8,510.00 | 8,510.00 | 8,250.00 | 8,370.00 | 8,370.00 | -2.45% | 32,704 |
| Oct 10, 2025 | 8,550.00 | 8,740.00 | 8,450.00 | 8,580.00 | 8,580.00 | 0.35% | 34,273 |