YAS Co., Ltd. (KOSDAQ:255440)
South Korea
· Delayed Price · Currency is KRW 11,370
+310 (2.80%)
At close: Apr 28, 2026
YAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,380.00 | 11,400.00 | 11,030.00 | 11,220.00 | 11,220.00 | -1.32% | 40,623 |
| Apr 28, 2026 | 11,070.00 | 12,170.00 | 11,070.00 | 11,370.00 | 11,370.00 | 2.80% | 208,018 |
| Apr 27, 2026 | 11,060.00 | 11,250.00 | 10,830.00 | 11,060.00 | 11,060.00 | -1.07% | 67,341 |
| Apr 24, 2026 | 11,390.00 | 11,490.00 | 11,100.00 | 11,180.00 | 11,180.00 | -1.84% | 43,667 |
| Apr 23, 2026 | 11,530.00 | 11,850.00 | 11,110.00 | 11,390.00 | 11,390.00 | -0.96% | 38,831 |
| Apr 22, 2026 | 11,340.00 | 11,620.00 | 11,240.00 | 11,500.00 | 11,500.00 | 1.41% | 39,384 |
| Apr 21, 2026 | 12,690.00 | 12,690.00 | 10,830.00 | 11,340.00 | 11,340.00 | -7.58% | 199,209 |
| Apr 20, 2026 | 12,490.00 | 13,450.00 | 12,170.00 | 12,270.00 | 12,270.00 | 0.25% | 136,528 |
| Apr 17, 2026 | 12,280.00 | 12,370.00 | 11,650.00 | 12,240.00 | 12,240.00 | 2.60% | 70,190 |
| Apr 16, 2026 | 12,160.00 | 12,320.00 | 11,900.00 | 11,930.00 | 11,930.00 | -1.89% | 30,325 |
| Apr 15, 2026 | 12,500.00 | 12,630.00 | 11,560.00 | 12,160.00 | 12,160.00 | -0.33% | 58,192 |
| Apr 14, 2026 | 12,040.00 | 12,490.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.99% | 94,020 |
| Apr 13, 2026 | 11,510.00 | 12,260.00 | 11,280.00 | 12,080.00 | 12,080.00 | 2.90% | 119,432 |
| Apr 10, 2026 | 11,330.00 | 11,800.00 | 11,330.00 | 11,740.00 | 11,740.00 | 2.44% | 41,286 |
| Apr 9, 2026 | 11,420.00 | 11,760.00 | 11,120.00 | 11,460.00 | 11,460.00 | 0.35% | 41,363 |
| Apr 8, 2026 | 11,560.00 | 11,790.00 | 11,225.00 | 11,420.00 | 11,420.00 | 0.79% | 55,641 |
| Apr 7, 2026 | 10,750.00 | 11,560.00 | 10,720.00 | 11,330.00 | 11,330.00 | 5.89% | 61,727 |
| Apr 6, 2026 | 10,600.00 | 10,980.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.09% | 14,385 |
| Apr 3, 2026 | 10,420.00 | 11,000.00 | 10,420.00 | 10,690.00 | 10,690.00 | 3.59% | 30,389 |
| Apr 2, 2026 | 10,840.00 | 10,840.00 | 10,280.00 | 10,320.00 | 10,320.00 | -4.09% | 24,722 |
| Apr 1, 2026 | 10,510.00 | 11,080.00 | 10,510.00 | 10,760.00 | 10,760.00 | 4.57% | 22,910 |
| Mar 31, 2026 | 10,830.00 | 10,830.00 | 10,270.00 | 10,290.00 | 10,290.00 | -4.99% | 33,663 |
| Mar 30, 2026 | 11,190.00 | 11,200.00 | 10,670.00 | 10,830.00 | 10,830.00 | -3.99% | 28,834 |
| Mar 27, 2026 | 10,700.00 | 11,320.00 | 10,370.00 | 11,280.00 | 11,280.00 | 4.16% | 42,653 |
| Mar 26, 2026 | 11,400.00 | 11,530.00 | 10,710.00 | 10,830.00 | 10,830.00 | -5.08% | 45,577 |
| Mar 25, 2026 | 10,360.00 | 11,600.00 | 10,240.00 | 11,410.00 | 11,410.00 | 9.71% | 120,912 |
| Mar 24, 2026 | 10,460.00 | 11,060.00 | 10,160.00 | 10,400.00 | 10,400.00 | 2.36% | 28,928 |
| Mar 23, 2026 | 10,580.00 | 10,690.00 | 10,160.00 | 10,160.00 | 10,160.00 | -4.87% | 51,962 |
| Mar 20, 2026 | 11,100.00 | 11,290.00 | 10,310.00 | 10,680.00 | 10,680.00 | -2.91% | 46,185 |
| Mar 19, 2026 | 11,000.00 | 11,290.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.70% | 36,905 |
| Mar 18, 2026 | 11,470.00 | 11,540.00 | 10,810.00 | 11,190.00 | 11,190.00 | 0.99% | 42,739 |
| Mar 17, 2026 | 11,610.00 | 12,100.00 | 11,040.00 | 11,080.00 | 11,080.00 | -4.32% | 74,154 |
| Mar 16, 2026 | 12,450.00 | 12,450.00 | 11,230.00 | 11,580.00 | 11,580.00 | -5.31% | 106,978 |
| Mar 13, 2026 | 10,950.00 | 12,690.00 | 10,600.00 | 12,230.00 | 12,230.00 | 11.18% | 190,531 |
| Mar 12, 2026 | 11,050.00 | 11,050.00 | 10,650.00 | 11,000.00 | 11,000.00 | -0.45% | 39,161 |
| Mar 11, 2026 | 10,290.00 | 11,200.00 | 10,280.00 | 11,050.00 | 11,050.00 | 10.28% | 99,772 |
| Mar 10, 2026 | 10,310.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | 1.31% | 26,633 |
| 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 |