Yoosung T & S Co., Ltd. 024800
KRX · South Korea · Transportation
KRW 4,370.00-65.00 (-1.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,370.00 | -1.47% | KRW 4,575.00 | KRW 4,575.00 | KRW 4,220.00 | 50.03K |
| 2026-10-01 | KRW 4,435.00 | -0.34% | KRW 4,510.00 | KRW 4,510.00 | KRW 4,350.00 | 25.39K |
| 2026-09-30 | KRW 4,450.00 | +0.23% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,390.00 | 16.58K |
| 2026-09-29 | KRW 4,440.00 | -0.89% | KRW 4,480.00 | KRW 4,540.00 | KRW 4,330.00 | 13.94K |
| 2026-09-28 | KRW 4,480.00 | 0.00% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,365.00 | 32.66K |
| 2026-09-23 | KRW 4,480.00 | +0.22% | KRW 4,400.00 | KRW 4,690.00 | KRW 4,385.00 | 20.95K |
| 2026-09-22 | KRW 4,470.00 | -3.04% | KRW 4,560.00 | KRW 4,585.00 | KRW 4,470.00 | 38.06K |
| 2026-09-21 | KRW 4,610.00 | -1.18% | KRW 4,765.00 | KRW 4,765.00 | KRW 4,435.00 | 35.46K |
| 2026-09-18 | KRW 4,665.00 | -0.64% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,620.00 | 30.16K |
| 2026-09-17 | KRW 4,695.00 | 0.00% | KRW 4,660.00 | KRW 4,695.00 | KRW 4,580.00 | 18.26K |
| 2026-09-16 | KRW 4,695.00 | -0.21% | KRW 4,740.00 | KRW 4,740.00 | KRW 4,605.00 | 25.38K |
| 2026-09-15 | KRW 4,705.00 | 0.00% | KRW 4,675.00 | KRW 4,745.00 | KRW 4,585.00 | 17.99K |
| 2026-09-14 | KRW 4,705.00 | -0.74% | KRW 4,665.00 | KRW 4,745.00 | KRW 4,600.00 | 7.90K |
| 2026-09-11 | KRW 4,740.00 | +0.96% | KRW 4,690.00 | KRW 4,740.00 | KRW 4,620.00 | 20.76K |
| 2026-09-10 | KRW 4,695.00 | +0.97% | KRW 4,615.00 | KRW 4,695.00 | KRW 4,535.00 | 26.57K |
| 2026-09-09 | KRW 4,650.00 | -1.69% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,615.00 | 23.29K |
| 2026-09-08 | KRW 4,730.00 | -0.63% | KRW 4,700.00 | KRW 4,875.00 | KRW 4,665.00 | 73.45K |
| 2026-09-07 | KRW 4,760.00 | 0.00% | KRW 4,720.00 | KRW 4,810.00 | KRW 4,655.00 | 16.93K |
| 2026-09-04 | KRW 4,760.00 | +1.82% | KRW 4,675.00 | KRW 4,800.00 | KRW 4,610.00 | 38.63K |
| 2026-09-03 | KRW 4,675.00 | +4.24% | KRW 4,545.00 | KRW 4,810.00 | KRW 4,425.00 | 90.21K |
| 2026-09-02 | KRW 4,485.00 | -0.33% | KRW 4,475.00 | KRW 4,550.00 | KRW 4,415.00 | 11.87K |
| 2026-09-01 | KRW 4,500.00 | +0.11% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,445.00 | 15.28K |
| 2026-08-31 | KRW 4,495.00 | +1.12% | KRW 4,410.00 | KRW 4,495.00 | KRW 4,360.00 | 30.00K |
| 2026-08-28 | KRW 4,445.00 | +0.57% | KRW 4,410.00 | KRW 4,455.00 | KRW 4,380.00 | 22.67K |
| 2026-08-27 | KRW 4,420.00 | -0.11% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,355.00 | 24.11K |
| 2026-08-26 | KRW 4,425.00 | -1.12% | KRW 4,475.00 | KRW 4,505.00 | KRW 4,395.00 | 30.12K |
| 2026-08-25 | KRW 4,475.00 | +2.17% | KRW 4,390.00 | KRW 4,490.00 | KRW 4,260.00 | 38.97K |
| 2026-08-24 | KRW 4,380.00 | +0.34% | KRW 4,365.00 | KRW 4,560.00 | KRW 4,320.00 | 12.12K |
| 2026-08-21 | KRW 4,365.00 | 0.00% | KRW 4,365.00 | KRW 4,380.00 | KRW 4,265.00 | 24.21K |
| 2026-08-20 | KRW 4,365.00 | +1.28% | KRW 4,370.00 | KRW 4,370.00 | KRW 4,195.00 | 30.27K |
| 2026-08-19 | KRW 4,310.00 | 0.00% | KRW 4,565.00 | KRW 4,565.00 | KRW 4,180.00 | 33.87K |
| 2026-08-18 | KRW 4,310.00 | 0.00% | KRW 4,405.00 | KRW 4,590.00 | KRW 4,265.00 | 42.11K |
| 2026-08-14 | KRW 4,310.00 | +0.94% | KRW 4,275.00 | KRW 4,310.00 | KRW 4,225.00 | 13.58K |
| 2026-08-13 | KRW 4,270.00 | +0.23% | KRW 4,230.00 | KRW 4,310.00 | KRW 4,180.00 | 39.15K |
| 2026-08-12 | KRW 4,260.00 | -0.47% | KRW 4,280.00 | KRW 4,315.00 | KRW 4,220.00 | 16.19K |
| 2026-08-11 | KRW 4,280.00 | +1.18% | KRW 4,230.00 | KRW 4,320.00 | KRW 4,210.00 | 25.27K |
| 2026-08-10 | KRW 4,230.00 | +0.12% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,145.00 | 19.55K |
| 2026-08-07 | KRW 4,225.00 | -0.71% | KRW 4,250.00 | KRW 4,320.00 | KRW 4,135.00 | 16.36K |
| 2026-08-06 | KRW 4,255.00 | -0.35% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,200.00 | 18.66K |
| 2026-08-05 | KRW 4,270.00 | +2.28% | KRW 4,180.00 | KRW 4,300.00 | KRW 4,155.00 | 37.96K |
| 2026-08-04 | KRW 4,175.00 | -0.71% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,080.00 | 25.19K |
| 2026-08-03 | KRW 4,205.00 | -0.94% | KRW 4,190.00 | KRW 4,295.00 | KRW 4,100.00 | 16.57K |
| 2026-07-31 | KRW 4,245.00 | +6.13% | KRW 4,050.00 | KRW 4,245.00 | KRW 4,010.00 | 42.31K |
| 2026-07-30 | KRW 4,000.00 | +1.27% | KRW 4,130.00 | KRW 4,130.00 | KRW 3,900.00 | 14.07K |
| 2026-07-29 | KRW 3,950.00 | -3.89% | KRW 4,100.00 | KRW 4,120.00 | KRW 3,665.00 | 148.35K |
| 2026-07-28 | KRW 4,110.00 | -2.38% | KRW 4,210.00 | KRW 4,210.00 | KRW 4,010.00 | 25.21K |
| 2026-07-27 | KRW 4,210.00 | -3.66% | KRW 4,350.00 | KRW 4,445.00 | KRW 4,210.00 | 17.14K |
| 2026-07-24 | KRW 4,370.00 | 0.00% | KRW 4,370.00 | KRW 4,415.00 | KRW 4,275.00 | 36.60K |
| 2026-07-23 | KRW 4,370.00 | +3.92% | KRW 4,285.00 | KRW 4,375.00 | KRW 4,220.00 | 49.28K |
| 2026-07-22 | KRW 4,205.00 | +0.12% | KRW 4,245.00 | KRW 4,390.00 | KRW 4,135.00 | 24.57K |
| 2026-07-21 | KRW 4,200.00 | +2.19% | KRW 4,220.00 | KRW 4,220.00 | KRW 3,955.00 | 36.32K |
| 2026-07-20 | KRW 4,110.00 | -2.26% | KRW 4,040.00 | KRW 4,285.00 | KRW 3,965.00 | 51.91K |
| 2026-07-16 | KRW 4,205.00 | -0.12% | KRW 4,215.00 | KRW 4,240.00 | KRW 4,075.00 | 21.43K |
| 2026-07-15 | KRW 4,210.00 | +1.57% | KRW 4,190.00 | KRW 4,420.00 | KRW 4,130.00 | 42.16K |
| 2026-07-14 | KRW 4,145.00 | -0.12% | KRW 4,065.00 | KRW 4,175.00 | KRW 3,990.00 | 50.82K |
| 2026-07-13 | KRW 4,150.00 | -3.82% | KRW 4,315.00 | KRW 4,380.00 | KRW 4,025.00 | 64.43K |
| 2026-07-10 | KRW 4,315.00 | +3.23% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,095.00 | 107.05K |
| 2026-07-09 | KRW 4,180.00 | -1.18% | KRW 4,245.00 | KRW 4,270.00 | KRW 4,130.00 | 25.23K |
| 2026-07-08 | KRW 4,230.00 | -2.53% | KRW 4,340.00 | KRW 4,380.00 | KRW 4,175.00 | 45.50K |
| 2026-07-07 | KRW 4,340.00 | +0.93% | KRW 4,300.00 | KRW 4,350.00 | KRW 4,200.00 | 53.54K |
| 2026-07-06 | KRW 4,300.00 | +2.14% | KRW 4,275.00 | KRW 4,380.00 | KRW 4,040.00 | 65.89K |
| 2026-07-03 | KRW 4,210.00 | -2.43% | KRW 4,225.00 | KRW 4,520.00 | KRW 4,065.00 | 92.43K |
| 2026-07-02 | KRW 4,315.00 | +1.41% | KRW 4,255.00 | KRW 4,515.00 | KRW 4,085.00 | 50.06K |
| 2026-07-01 | KRW 4,255.00 | +2.78% | KRW 4,260.00 | KRW 4,300.00 | KRW 4,065.00 | 35.41K |
| 2026-06-30 | KRW 4,140.00 | +0.85% | KRW 4,250.00 | KRW 4,295.00 | KRW 4,000.00 | 58.17K |
| 2026-06-29 | KRW 4,105.00 | +5.12% | KRW 3,770.00 | KRW 4,120.00 | KRW 3,765.00 | 56.34K |
| 2026-06-26 | KRW 3,905.00 | 0.00% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,710.00 | 133.69K |
| 2026-06-25 | KRW 3,905.00 | -1.14% | KRW 3,940.00 | KRW 4,125.00 | KRW 3,805.00 | 119.68K |
| 2026-06-24 | KRW 3,950.00 | -2.23% | KRW 4,000.00 | KRW 4,400.00 | KRW 3,890.00 | 42.48K |
| 2026-06-23 | KRW 4,040.00 | -5.16% | KRW 4,260.00 | KRW 4,405.00 | KRW 3,905.00 | 118.65K |
| 2026-06-22 | KRW 4,260.00 | -2.74% | KRW 4,425.00 | KRW 4,485.00 | KRW 4,225.00 | 47.91K |
| 2026-06-19 | KRW 4,380.00 | -5.91% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,280.00 | 89.14K |
| 2026-06-18 | KRW 4,655.00 | -1.27% | KRW 4,670.00 | KRW 4,715.00 | KRW 4,520.00 | 80.46K |
| 2026-06-17 | KRW 4,715.00 | +1.73% | KRW 4,655.00 | KRW 4,740.00 | KRW 4,550.00 | 78.44K |
| 2026-06-16 | KRW 4,635.00 | +0.43% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,495.00 | 43.43K |
| 2026-06-15 | KRW 4,615.00 | -0.43% | KRW 4,660.00 | KRW 4,680.00 | KRW 4,520.00 | 49.12K |
| 2026-06-12 | KRW 4,635.00 | +3.00% | KRW 4,500.00 | KRW 4,695.00 | KRW 4,480.00 | 66.89K |
| 2026-06-11 | KRW 4,500.00 | +3.57% | KRW 4,345.00 | KRW 4,580.00 | KRW 4,210.00 | 60.04K |
| 2026-06-10 | KRW 4,345.00 | +0.35% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,230.00 | 358 |
| 2026-06-09 | KRW 4,330.00 | +3.71% | KRW 4,145.00 | KRW 4,480.00 | KRW 4,145.00 | 161.57K |
| 2026-06-08 | KRW 4,175.00 | -7.94% | KRW 4,205.00 | KRW 4,395.00 | KRW 4,135.00 | 259.87K |
| 2026-06-05 | KRW 4,535.00 | -5.13% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,520.00 | 134.60K |
| 2026-06-04 | KRW 4,780.00 | +3.35% | KRW 4,575.00 | KRW 4,985.00 | KRW 4,430.00 | 278.44K |
| 2026-06-02 | KRW 4,625.00 | -4.54% | KRW 4,795.00 | KRW 4,825.00 | KRW 4,595.00 | 296.03K |
| 2026-06-01 | KRW 4,845.00 | -3.10% | KRW 5,000.00 | KRW 5,220.00 | KRW 4,790.00 | 576.59K |
| 2026-05-29 | KRW 5,000.00 | -16.39% | KRW 5,650.00 | KRW 5,790.00 | KRW 4,850.00 | 1.88M |
| 2026-05-28 | KRW 5,980.00 | +29.86% | KRW 4,760.00 | KRW 5,980.00 | KRW 4,580.00 | 3.77M |
| 2026-05-27 | KRW 4,605.00 | +1.88% | KRW 4,515.00 | KRW 4,620.00 | KRW 4,235.00 | 90.59K |
| 2026-05-26 | KRW 4,520.00 | -1.85% | KRW 4,605.00 | KRW 4,615.00 | KRW 4,460.00 | 62.60K |
| 2026-05-22 | KRW 4,605.00 | +1.66% | KRW 4,580.00 | KRW 4,680.00 | KRW 4,510.00 | 36.06K |