YAS Co. Ltd 255440
KRX · South Korea · Electronic Technology
KRW 8,570.00-10.00 (-0.12%)
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 8,570.00 | -0.12% | KRW 8,600.00 | KRW 8,920.00 | KRW 8,480.00 | 111.43K |
| 2026-10-01 | KRW 8,580.00 | +3.25% | KRW 8,290.00 | KRW 8,580.00 | KRW 8,140.00 | 83.34K |
| 2026-09-30 | KRW 8,310.00 | +4.14% | KRW 8,070.00 | KRW 8,520.00 | KRW 7,700.00 | 116.50K |
| 2026-09-29 | KRW 7,980.00 | +2.05% | KRW 7,720.00 | KRW 8,200.00 | KRW 7,630.00 | 119.67K |
| 2026-09-28 | KRW 7,820.00 | +4.83% | KRW 7,450.00 | KRW 8,000.00 | KRW 7,450.00 | 146.81K |
| 2026-09-23 | KRW 7,460.00 | +5.67% | KRW 7,110.00 | KRW 7,540.00 | KRW 7,110.00 | 98.44K |
| 2026-09-22 | KRW 7,060.00 | +0.14% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,910.00 | 35.59K |
| 2026-09-21 | KRW 7,050.00 | +2.03% | KRW 7,020.00 | KRW 7,240.00 | KRW 6,910.00 | 78.79K |
| 2026-09-18 | KRW 6,910.00 | +5.18% | KRW 6,660.00 | KRW 6,920.00 | KRW 6,630.00 | 64.82K |
| 2026-09-17 | KRW 6,570.00 | +1.08% | KRW 6,510.00 | KRW 6,650.00 | KRW 6,420.00 | 41.15K |
| 2026-09-16 | KRW 6,500.00 | -1.22% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,430.00 | 33.37K |
| 2026-09-15 | KRW 6,580.00 | -0.45% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,480.00 | 75.83K |
| 2026-09-14 | KRW 6,610.00 | -3.78% | KRW 6,870.00 | KRW 6,900.00 | KRW 6,570.00 | 61.88K |
| 2026-09-11 | KRW 6,870.00 | -1.15% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,730.00 | 74.13K |
| 2026-09-10 | KRW 6,950.00 | -0.71% | KRW 7,000.00 | KRW 7,050.00 | KRW 6,850.00 | 40.52K |
| 2026-09-09 | KRW 7,000.00 | +1.30% | KRW 6,990.00 | KRW 7,150.00 | KRW 6,960.00 | 30.63K |
| 2026-09-08 | KRW 6,910.00 | -3.63% | KRW 7,190.00 | KRW 7,320.00 | KRW 6,900.00 | 94.50K |
| 2026-09-07 | KRW 7,170.00 | 0.00% | KRW 7,170.00 | KRW 7,260.00 | KRW 7,090.00 | 44.50K |
| 2026-09-04 | KRW 7,170.00 | +3.31% | KRW 7,070.00 | KRW 7,220.00 | KRW 6,980.00 | 54.32K |
| 2026-09-03 | KRW 6,940.00 | -1.42% | KRW 7,050.00 | KRW 7,220.00 | KRW 6,880.00 | 93.21K |
| 2026-09-02 | KRW 7,040.00 | -4.22% | KRW 7,160.00 | KRW 7,350.00 | KRW 6,950.00 | 94.71K |
| 2026-09-01 | KRW 7,350.00 | -1.08% | KRW 7,430.00 | KRW 7,590.00 | KRW 7,300.00 | 52.09K |
| 2026-08-31 | KRW 7,430.00 | +2.34% | KRW 7,250.00 | KRW 7,700.00 | KRW 7,110.00 | 73.39K |
| 2026-08-28 | KRW 7,260.00 | -2.68% | KRW 7,460.00 | KRW 7,550.00 | KRW 7,230.00 | 89.67K |
| 2026-08-27 | KRW 7,460.00 | -3.12% | KRW 7,720.00 | KRW 7,870.00 | KRW 7,360.00 | 98.71K |
| 2026-08-26 | KRW 7,700.00 | +3.63% | KRW 7,430.00 | KRW 7,700.00 | KRW 7,250.00 | 105.16K |
| 2026-08-25 | KRW 7,430.00 | +4.35% | KRW 7,120.00 | KRW 7,530.00 | KRW 6,930.00 | 124.53K |
| 2026-08-24 | KRW 7,120.00 | -3.91% | KRW 7,420.00 | KRW 7,490.00 | KRW 6,960.00 | 128.03K |
| 2026-08-21 | KRW 7,410.00 | -1.59% | KRW 7,520.00 | KRW 7,740.00 | KRW 7,350.00 | 181.12K |
| 2026-08-20 | KRW 7,530.00 | -3.83% | KRW 7,840.00 | KRW 7,940.00 | KRW 7,310.00 | 325.31K |
| 2026-08-19 | KRW 7,830.00 | -7.77% | KRW 8,200.00 | KRW 8,660.00 | KRW 7,790.00 | 392.51K |
| 2026-08-18 | KRW 8,490.00 | +21.81% | KRW 7,020.00 | KRW 8,580.00 | KRW 7,000.00 | 1.10M |
| 2026-08-14 | KRW 6,970.00 | -0.14% | KRW 6,960.00 | KRW 7,350.00 | KRW 6,900.00 | 268.22K |
| 2026-08-13 | KRW 6,980.00 | -3.59% | KRW 7,220.00 | KRW 7,250.00 | KRW 6,930.00 | 296.46K |
| 2026-08-12 | KRW 7,240.00 | -3.47% | KRW 7,490.00 | KRW 7,490.00 | KRW 6,850.00 | 387.20K |
| 2026-08-11 | KRW 7,500.00 | +1.90% | KRW 7,340.00 | KRW 7,610.00 | KRW 7,040.00 | 255.41K |
| 2026-08-10 | KRW 7,360.00 | -8.00% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,305.00 | 649.33K |
| 2026-08-07 | KRW 8,000.00 | +4.44% | KRW 7,660.00 | KRW 8,400.00 | KRW 7,450.00 | 873.07K |
| 2026-08-06 | KRW 7,660.00 | +13.65% | KRW 6,690.00 | KRW 7,700.00 | KRW 6,510.00 | 693.01K |
| 2026-08-05 | KRW 6,740.00 | +11.96% | KRW 6,060.00 | KRW 6,990.00 | KRW 5,970.00 | 773.23K |
| 2026-08-04 | KRW 6,020.00 | +2.03% | KRW 6,070.00 | KRW 6,200.00 | KRW 5,710.00 | 596.27K |
| 2026-08-03 | KRW 5,900.00 | +9.67% | KRW 5,550.00 | KRW 6,700.00 | KRW 5,430.00 | 2.28M |
| 2026-07-31 | KRW 5,380.00 | +8.36% | KRW 4,965.00 | KRW 5,750.00 | KRW 4,705.00 | 4.49M |
| 2026-07-30 | KRW 4,965.00 | +29.97% | KRW 3,820.00 | KRW 4,965.00 | KRW 3,820.00 | 4.09M |
| 2026-07-29 | KRW 3,820.00 | -26.68% | KRW 4,000.00 | KRW 4,270.00 | KRW 3,650.00 | 2.68M |
| 2026-07-28 | KRW 5,210.00 | -29.97% | KRW 6,220.00 | KRW 6,230.00 | KRW 5,210.00 | 944.65K |
| 2026-07-27 | KRW 7,440.00 | +2.06% | KRW 7,250.00 | KRW 7,650.00 | KRW 7,240.00 | 20.15K |
| 2026-07-24 | KRW 7,290.00 | -0.82% | KRW 7,400.00 | KRW 7,450.00 | KRW 7,010.00 | 12.12K |
| 2026-07-23 | KRW 7,350.00 | +4.26% | KRW 7,100.00 | KRW 7,370.00 | KRW 7,050.00 | 23.05K |
| 2026-07-22 | KRW 7,050.00 | +0.86% | KRW 6,940.00 | KRW 7,360.00 | KRW 6,940.00 | 11.93K |
| 2026-07-21 | KRW 6,990.00 | +0.72% | KRW 6,890.00 | KRW 6,990.00 | KRW 6,730.00 | 12.27K |
| 2026-07-20 | KRW 6,940.00 | -0.86% | KRW 6,990.00 | KRW 7,000.00 | KRW 6,680.00 | 9.15K |
| 2026-07-16 | KRW 7,000.00 | -0.28% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,610.00 | 20.23K |
| 2026-07-15 | KRW 7,020.00 | +0.57% | KRW 7,090.00 | KRW 7,100.00 | KRW 6,850.00 | 19.90K |
| 2026-07-14 | KRW 6,980.00 | -0.29% | KRW 7,000.00 | KRW 7,120.00 | KRW 6,610.00 | 46.72K |
| 2026-07-13 | KRW 7,000.00 | -5.02% | KRW 7,370.00 | KRW 7,420.00 | KRW 6,910.00 | 19.50K |
| 2026-07-10 | KRW 7,370.00 | +0.82% | KRW 7,310.00 | KRW 7,450.00 | KRW 7,140.00 | 13.61K |
| 2026-07-09 | KRW 7,310.00 | +2.52% | KRW 7,100.00 | KRW 7,500.00 | KRW 6,890.00 | 14.42K |
| 2026-07-08 | KRW 7,130.00 | -1.25% | KRW 7,230.00 | KRW 7,520.00 | KRW 6,860.00 | 18.00K |
| 2026-07-07 | KRW 7,220.00 | -2.04% | KRW 7,370.00 | KRW 7,400.00 | KRW 6,990.00 | 14.22K |
| 2026-07-06 | KRW 7,370.00 | -6.47% | KRW 7,870.00 | KRW 7,870.00 | KRW 7,290.00 | 21.35K |
| 2026-07-03 | KRW 7,880.00 | +6.34% | KRW 7,400.00 | KRW 7,880.00 | KRW 6,880.00 | 19.34K |
| 2026-07-02 | KRW 7,410.00 | -2.88% | KRW 7,630.00 | KRW 7,630.00 | KRW 7,080.00 | 25.24K |
| 2026-07-01 | KRW 7,630.00 | +5.10% | KRW 7,260.00 | KRW 7,770.00 | KRW 7,260.00 | 19.18K |
| 2026-06-30 | KRW 7,260.00 | +2.83% | KRW 7,280.00 | KRW 7,290.00 | KRW 7,070.00 | 12.63K |
| 2026-06-29 | KRW 7,060.00 | +1.15% | KRW 6,980.00 | KRW 7,220.00 | KRW 6,830.00 | 11.65K |
| 2026-06-26 | KRW 6,980.00 | -1.97% | KRW 7,120.00 | KRW 7,430.00 | KRW 6,720.00 | 22.30K |
| 2026-06-25 | KRW 7,120.00 | -0.42% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,800.00 | 31.18K |
| 2026-06-24 | KRW 7,150.00 | +2.44% | KRW 6,970.00 | KRW 7,170.00 | KRW 6,700.00 | 27.20K |
| 2026-06-23 | KRW 6,980.00 | -3.86% | KRW 7,210.00 | KRW 7,210.00 | KRW 6,760.00 | 67.52K |
| 2026-06-22 | KRW 7,260.00 | -0.95% | KRW 7,300.00 | KRW 7,450.00 | KRW 6,980.00 | 40.07K |
| 2026-06-19 | KRW 7,330.00 | -5.42% | KRW 7,760.00 | KRW 7,760.00 | KRW 7,240.00 | 36.91K |
| 2026-06-18 | KRW 7,750.00 | -2.64% | KRW 7,890.00 | KRW 7,960.00 | KRW 7,700.00 | 40.60K |
| 2026-06-17 | KRW 7,960.00 | -2.33% | KRW 8,210.00 | KRW 8,210.00 | KRW 7,870.00 | 34.59K |
| 2026-06-16 | KRW 8,150.00 | +4.35% | KRW 8,040.00 | KRW 8,500.00 | KRW 7,960.00 | 41.14K |
| 2026-06-15 | KRW 7,810.00 | -5.68% | KRW 8,230.00 | KRW 8,380.00 | KRW 7,810.00 | 67.11K |
| 2026-06-12 | KRW 8,280.00 | 0.00% | KRW 8,280.00 | KRW 8,540.00 | KRW 8,220.00 | 15.97K |
| 2026-06-11 | KRW 8,280.00 | +0.85% | KRW 8,200.00 | KRW 8,430.00 | KRW 7,910.00 | 11.48K |
| 2026-06-10 | KRW 8,210.00 | -0.36% | KRW 8,240.00 | KRW 8,460.00 | KRW 8,010.00 | 16.96K |
| 2026-06-09 | KRW 8,240.00 | +3.13% | KRW 7,990.00 | KRW 8,460.00 | KRW 7,990.00 | 36.80K |
| 2026-06-08 | KRW 7,990.00 | -4.65% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,820.00 | 37.94K |
| 2026-06-05 | KRW 8,380.00 | +0.96% | KRW 8,300.00 | KRW 8,590.00 | KRW 8,070.00 | 32.87K |
| 2026-06-04 | KRW 8,300.00 | -2.12% | KRW 8,480.00 | KRW 8,730.00 | KRW 8,270.00 | 33.40K |
| 2026-06-02 | KRW 8,480.00 | -4.72% | KRW 8,790.00 | KRW 8,800.00 | KRW 8,200.00 | 53.10K |
| 2026-06-01 | KRW 8,900.00 | -5.32% | KRW 9,400.00 | KRW 9,410.00 | KRW 8,860.00 | 51.82K |
| 2026-05-29 | KRW 9,400.00 | -1.16% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,060.00 | 52.90K |
| 2026-05-28 | KRW 9,510.00 | -2.76% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,200.00 | 77.98K |
| 2026-05-27 | KRW 9,780.00 | -2.88% | KRW 10,350.00 | KRW 10,430.00 | KRW 9,710.00 | 54.45K |
| 2026-05-26 | KRW 10,070.00 | -1.66% | KRW 10,280.00 | KRW 10,500.00 | KRW 10,040.00 | 37.21K |
| 2026-05-22 | KRW 10,240.00 | +1.59% | KRW 10,200.00 | KRW 10,400.00 | KRW 10,000.00 | 28.14K |