YAS Co

255440
🏛️ south-korea →
8,410.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16,100.00 16,750.00 15,750.00 16,300.00 0.2M
2021-12-29 15,050.00 16,200.00 15,050.00 16,000.00 0.0M
2021-12-28 15,200.00 15,350.00 14,950.00 14,950.00 0.1M
2021-12-27 15,800.00 15,850.00 14,500.00 15,200.00 0.2M
2021-12-26 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2021-12-24 14,900.00 16,350.00 14,750.00 15,800.00 0.6M
2021-12-23 14,950.00 15,300.00 14,650.00 14,900.00 0.1M
2021-12-22 14,850.00 15,000.00 14,600.00 14,900.00 0.0M
2021-12-21 15,050.00 15,100.00 14,400.00 14,750.00 0.2M
2021-12-20 16,900.00 16,900.00 15,050.00 15,050.00 0.0M
2021-12-17 14,550.00 14,700.00 14,400.00 14,650.00 0.0M
2021-12-16 14,850.00 14,850.00 14,400.00 14,650.00 0.0M
2021-12-15 14,450.00 14,600.00 14,400.00 14,550.00 0.0M
2021-12-14 14,550.00 14,700.00 14,400.00 14,500.00 0.0M
2021-12-13 15,150.00 15,200.00 14,550.00 14,600.00 0.0M
2021-12-10 14,550.00 15,100.00 14,450.00 15,100.00 0.1M
2021-12-09 14,600.00 14,850.00 14,350.00 14,850.00 0.0M
2021-12-08 15,300.00 15,400.00 14,500.00 14,550.00 0.1M
2021-12-07 14,750.00 15,500.00 14,450.00 15,250.00 0.2M
2021-12-06 13,800.00 14,800.00 13,600.00 14,750.00 0.1M
2021-12-03 13,150.00 13,950.00 13,150.00 13,950.00 0.0M
2021-12-02 12,800.00 13,450.00 12,750.00 13,350.00 0.0M
2021-12-01 12,350.00 13,150.00 12,300.00 13,150.00 0.0M
2021-11-30 13,000.00 13,350.00 12,500.00 12,500.00 0.0M
2021-11-29 12,800.00 13,200.00 12,250.00 12,700.00 0.0M
2021-11-26 14,050.00 14,100.00 13,000.00 13,000.00 0.1M
2021-11-25 14,250.00 14,700.00 13,900.00 13,900.00 0.0M
2021-11-24 14,450.00 14,600.00 13,950.00 14,200.00 0.1M
2021-11-23 15,200.00 15,300.00 14,350.00 14,450.00 0.0M
2021-11-22 15,850.00 15,850.00 14,700.00 15,350.00 0.1M
2021-11-21 15,850.00 15,850.00 15,850.00 15,850.00 0.0M
2021-11-19 15,550.00 16,000.00 15,400.00 15,850.00 0.2M
2021-11-18 14,350.00 15,650.00 14,200.00 15,550.00 0.0M
2021-11-17 14,200.00 14,400.00 14,000.00 14,350.00 0.0M
2021-11-16 14,300.00 14,550.00 14,250.00 14,300.00 0.0M
2021-11-15 13,900.00 14,750.00 13,750.00 14,500.00 0.1M
2021-11-12 13,750.00 14,050.00 13,700.00 13,900.00 0.0M
2021-11-11 14,050.00 14,200.00 13,750.00 13,850.00 0.0M
2021-11-10 14,650.00 14,650.00 14,050.00 14,350.00 0.0M
2021-11-09 14,700.00 14,750.00 14,300.00 14,650.00 0.1M
2021-11-08 14,150.00 14,850.00 14,100.00 14,650.00 0.2M
2021-11-05 14,500.00 14,650.00 13,750.00 13,950.00 0.1M
2021-11-04 12,900.00 15,450.00 12,900.00 14,350.00 0.0M
2021-11-03 13,000.00 13,000.00 12,500.00 12,800.00 0.0M
2021-11-02 12,800.00 12,950.00 12,650.00 12,900.00 0.0M
2021-11-01 12,850.00 13,350.00 12,700.00 12,800.00 0.0M
2021-10-29 12,900.00 13,100.00 12,650.00 12,850.00 0.0M
2021-10-28 12,650.00 13,300.00 12,550.00 12,800.00 0.0M
2021-10-27 12,700.00 12,800.00 12,500.00 12,650.00 0.0M
2021-10-26 12,600.00 12,800.00 12,400.00 12,800.00 0.0M
2021-10-25 12,350.00 12,600.00 12,300.00 12,600.00 0.0M
2021-10-22 12,400.00 12,600.00 12,300.00 12,400.00 0.0M
2021-10-21 12,850.00 12,950.00 12,350.00 12,400.00 0.0M
2021-10-20 12,750.00 13,000.00 12,550.00 12,650.00 0.0M
2021-10-19 12,850.00 13,000.00 12,500.00 12,600.00 0.0M
2021-10-18 12,750.00 13,200.00 12,300.00 13,100.00 0.0M
2021-10-15 12,150.00 12,750.00 11,800.00 12,550.00 0.1M
2021-10-14 11,250.00 12,150.00 11,250.00 11,950.00 0.1M
2021-10-13 11,050.00 11,350.00 11,000.00 11,200.00 0.0M
2021-10-12 11,500.00 11,600.00 11,000.00 11,000.00 0.0M
2021-10-08 11,900.00 11,950.00 11,500.00 11,650.00 0.0M
2021-10-07 11,500.00 11,850.00 11,500.00 11,800.00 0.0M
2021-10-06 11,850.00 12,250.00 11,450.00 11,450.00 0.1M
2021-10-05 12,250.00 12,250.00 11,650.00 11,950.00 0.1M
2021-10-01 12,400.00 12,550.00 12,050.00 12,250.00 0.1M
2021-09-30 12,600.00 12,750.00 12,450.00 12,650.00 0.0M
2021-09-29 12,850.00 13,100.00 12,250.00 12,500.00 0.1M
2021-09-28 12,900.00 13,300.00 12,800.00 13,150.00 0.1M
2021-09-27 13,050.00 13,350.00 13,000.00 13,100.00 0.0M
2021-09-24 13,250.00 13,450.00 13,000.00 13,050.00 0.0M
2021-09-23 13,500.00 13,800.00 13,400.00 13,450.00 0.0M
2021-09-22 13,750.00 13,750.00 13,750.00 13,750.00 0.0M
2021-09-17 13,650.00 13,800.00 13,450.00 13,750.00 0.0M
2021-09-16 13,850.00 13,850.00 13,550.00 13,750.00 0.0M
2021-09-15 13,650.00 13,850.00 13,550.00 13,700.00 0.0M
2021-09-14 13,850.00 13,950.00 13,650.00 13,800.00 0.0M
2021-09-13 14,050.00 14,100.00 13,700.00 13,850.00 0.0M
2021-09-10 14,050.00 14,200.00 13,800.00 14,050.00 0.0M
2021-09-09 13,950.00 14,350.00 13,600.00 14,200.00 0.0M
2021-09-08 14,450.00 14,450.00 13,750.00 13,950.00 0.1M
2021-09-07 14,600.00 14,600.00 14,150.00 14,450.00 0.0M
2021-09-06 14,100.00 14,700.00 14,000.00 14,400.00 0.1M
2021-09-03 14,000.00 14,100.00 13,900.00 14,050.00 0.0M
2021-09-02 14,450.00 14,550.00 13,800.00 14,050.00 0.1M
2021-09-01 14,350.00 14,500.00 14,050.00 14,450.00 0.0M
2021-08-31 14,550.00 14,600.00 14,100.00 14,350.00 0.0M
2021-08-30 14,350.00 14,550.00 14,200.00 14,300.00 0.0M
2021-08-27 14,050.00 14,600.00 13,850.00 14,150.00 0.0M
2021-08-26 14,350.00 14,350.00 14,000.00 14,150.00 0.0M
2021-08-25 14,150.00 14,250.00 13,800.00 14,200.00 0.0M
2021-08-24 13,700.00 14,250.00 13,700.00 14,150.00 0.0M
2021-08-23 13,350.00 13,750.00 13,000.00 13,600.00 0.1M
2021-08-20 13,750.00 13,850.00 13,000.00 13,200.00 0.1M
2021-08-19 14,250.00 14,550.00 13,600.00 13,750.00 0.0M
2021-08-18 14,550.00 14,750.00 14,350.00 14,500.00 0.0M
2021-08-17 15,300.00 15,350.00 14,400.00 14,500.00 0.0M
2021-08-16 15,300.00 15,300.00 15,300.00 15,300.00 0.0M
2021-08-13 15,950.00 15,950.00 15,000.00 15,300.00 0.1M
2021-08-12 16,100.00 16,250.00 15,800.00 15,850.00 0.0M
2021-08-11 16,450.00 16,550.00 16,100.00 16,100.00 0.0M
2021-08-10 16,800.00 16,900.00 16,300.00 16,450.00 0.0M
2021-08-09 16,600.00 16,850.00 16,300.00 16,800.00 0.1M
2021-08-06 16,650.00 16,750.00 16,400.00 16,600.00 0.0M
2021-08-05 16,300.00 16,750.00 16,300.00 16,650.00 0.0M
2021-08-04 16,150.00 16,350.00 16,150.00 16,300.00 0.0M
2021-08-03 16,150.00 16,350.00 15,950.00 16,100.00 0.0M
2021-08-02 16,050.00 16,300.00 16,000.00 16,000.00 0.0M
2021-08-01 16,000.00 16,000.00 16,000.00 16,000.00 0.0M
2021-07-30 16,300.00 16,300.00 15,950.00 16,000.00 0.0M
2021-07-29 16,650.00 16,650.00 16,250.00 16,350.00 0.0M
2021-07-28 17,000.00 17,000.00 16,450.00 16,550.00 0.1M
2021-07-27 17,050.00 17,150.00 16,900.00 17,050.00 0.0M
2021-07-26 16,900.00 17,300.00 16,900.00 16,950.00 0.0M
2021-07-25 16,900.00 16,900.00 16,900.00 16,900.00 0.0M
2021-07-23 17,000.00 17,050.00 16,900.00 16,900.00 0.0M
2021-07-22 17,000.00 17,300.00 16,900.00 17,000.00 0.1M
2021-07-21 17,100.00 17,200.00 16,900.00 17,000.00 0.0M
2021-07-20 16,900.00 17,300.00 16,850.00 16,950.00 0.1M
2021-07-19 17,800.00 17,800.00 16,950.00 17,250.00 0.1M
2021-07-18 17,900.00 17,900.00 17,900.00 17,900.00 0.0M
2021-07-16 17,750.00 17,900.00 17,500.00 17,900.00 0.0M
2021-07-15 17,250.00 18,400.00 17,250.00 17,950.00 0.0M
2021-07-14 17,000.00 17,400.00 16,900.00 17,250.00 0.0M
2021-07-13 16,900.00 17,350.00 16,800.00 17,100.00 0.1M
2021-07-12 16,700.00 17,150.00 16,700.00 16,800.00 0.1M
2021-07-09 17,050.00 17,100.00 16,500.00 16,800.00 0.1M
2021-07-08 17,500.00 17,700.00 16,950.00 17,200.00 0.2M
2021-07-07 18,300.00 18,350.00 17,300.00 17,500.00 0.0M
2021-07-06 18,550.00 18,700.00 18,300.00 18,400.00 0.1M
2021-07-05 18,850.00 19,000.00 18,400.00 18,550.00 0.1M
2021-07-04 18,900.00 18,900.00 18,900.00 18,900.00 0.0M
2021-07-02 18,200.00 19,050.00 18,200.00 18,900.00 0.2M
2021-07-01 18,350.00 18,350.00 18,050.00 18,200.00 0.1M
2021-06-30 18,100.00 18,500.00 18,100.00 18,350.00 0.1M
2021-06-29 18,700.00 18,800.00 18,100.00 18,150.00 0.0M
2021-06-28 18,700.00 18,900.00 18,400.00 18,650.00 0.0M
2021-06-27 18,650.00 18,650.00 18,650.00 18,650.00 0.0M
2021-06-25 19,400.00 19,650.00 18,600.00 18,650.00 0.5M
2021-06-24 20,500.00 20,500.00 19,650.00 19,900.00 0.0M
2021-06-23 19,950.00 20,550.00 19,300.00 20,000.00 0.8M
2021-06-22 19,900.00 20,150.00 19,300.00 20,150.00 0.0M
2021-06-21 17,500.00 20,250.00 17,250.00 19,600.00 2.2M
2021-06-20 17,550.00 17,550.00 17,550.00 17,550.00 0.0M
2021-06-18 17,100.00 17,650.00 17,000.00 17,550.00 0.1M
2021-06-17 16,700.00 17,300.00 16,500.00 17,200.00 0.1M
2021-06-16 17,250.00 17,250.00 16,650.00 16,700.00 0.1M
2021-06-15 16,850.00 17,300.00 16,700.00 17,050.00 0.1M
2021-06-14 17,200.00 17,200.00 16,800.00 16,900.00 0.0M
2021-06-11 17,050.00 17,300.00 16,900.00 17,050.00 0.0M
2021-06-10 16,700.00 17,050.00 16,450.00 17,000.00 0.1M
2021-06-09 17,100.00 17,200.00 16,500.00 16,700.00 0.1M
2021-06-08 17,300.00 17,650.00 16,900.00 17,100.00 0.1M
2021-06-07 17,700.00 17,850.00 17,350.00 17,350.00 0.0M
2021-06-06 17,650.00 17,650.00 17,650.00 17,650.00 0.0M
2021-06-04 16,900.00 18,000.00 16,800.00 17,650.00 0.2M
2021-06-03 17,450.00 17,500.00 17,000.00 17,100.00 0.0M
2021-06-02 16,450.00 17,450.00 16,250.00 17,250.00 0.3M
2021-06-01 16,000.00 16,600.00 15,900.00 16,250.00 0.1M
2021-05-31 16,100.00 16,300.00 15,650.00 16,000.00 0.0M
2021-05-28 16,050.00 16,250.00 15,900.00 16,100.00 0.0M
2021-05-27 16,600.00 16,600.00 15,850.00 16,050.00 0.0M
2021-05-26 16,700.00 16,700.00 16,200.00 16,500.00 0.1M
2021-05-25 15,800.00 16,700.00 15,600.00 16,650.00 0.1M
2021-05-24 16,250.00 16,500.00 15,750.00 15,800.00 0.1M
2021-05-21 15,450.00 16,400.00 15,450.00 16,250.00 0.2M
2021-05-20 15,900.00 15,950.00 15,250.00 15,450.00 0.1M
2021-05-18 15,750.00 15,950.00 15,550.00 15,900.00 0.1M
2021-05-17 15,300.00 15,800.00 15,050.00 15,500.00 0.1M
2021-05-14 14,850.00 15,150.00 14,750.00 15,100.00 0.0M
2021-05-13 15,000.00 15,200.00 14,600.00 14,700.00 0.1M
2021-05-12 15,100.00 15,250.00 14,750.00 15,000.00 0.1M
2021-05-11 15,650.00 15,700.00 14,900.00 15,250.00 0.0M
2021-05-10 15,750.00 16,050.00 15,450.00 15,700.00 0.0M
2021-05-09 15,750.00 15,750.00 15,750.00 15,750.00 0.0M
2021-05-07 16,050.00 16,200.00 15,700.00 15,750.00 0.1M
2021-05-06 15,500.00 16,100.00 15,500.00 15,800.00 0.1M
2021-05-04 16,650.00 16,900.00 15,400.00 15,950.00 0.3M
2021-05-03 17,700.00 17,700.00 16,700.00 16,900.00 0.1M
2021-05-02 17,700.00 17,700.00 17,700.00 17,700.00 0.0M
2021-04-30 18,800.00 18,850.00 17,400.00 17,700.00 0.1M
2021-04-29 17,800.00 18,900.00 17,100.00 18,600.00 0.4M
2021-04-28 17,200.00 18,450.00 17,000.00 17,800.00 0.0M
2021-04-27 17,250.00 17,550.00 16,800.00 17,000.00 0.1M
2021-04-26 16,650.00 17,450.00 16,300.00 17,200.00 0.0M
2021-04-25 16,500.00 16,500.00 16,500.00 16,500.00 0.0M
2021-04-23 16,250.00 16,650.00 16,000.00 16,500.00 0.1M
2021-04-22 16,050.00 16,700.00 16,000.00 16,200.00 0.1M
2021-04-21 16,350.00 16,350.00 15,800.00 15,950.00 0.0M
2021-04-20 16,300.00 16,950.00 16,150.00 16,400.00 0.1M
2021-04-19 16,350.00 16,600.00 15,900.00 16,350.00 0.2M
2021-04-18 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2021-04-16 16,500.00 17,100.00 16,100.00 16,600.00 0.2M
2021-04-15 17,050.00 17,550.00 16,500.00 16,500.00 0.0M
2021-04-14 15,600.00 17,550.00 15,300.00 17,100.00 0.0M
2021-04-13 15,000.00 15,550.00 14,700.00 15,300.00 0.0M
2021-04-12 14,650.00 14,950.00 14,150.00 14,950.00 0.0M
2021-04-11 14,700.00 14,700.00 14,700.00 14,700.00 0.0M
2021-04-09 14,250.00 14,800.00 14,050.00 14,700.00 0.1M
2021-04-08 14,400.00 14,450.00 14,050.00 14,250.00 0.1M
2021-04-07 13,450.00 14,450.00 13,450.00 14,400.00 0.0M
2021-04-06 13,600.00 13,600.00 13,300.00 13,450.00 0.0M
2021-04-05 13,350.00 13,550.00 13,200.00 13,500.00 0.0M
2021-04-02 13,350.00 13,400.00 13,250.00 13,300.00 0.0M
2021-04-01 13,100.00 13,250.00 13,100.00 13,250.00 0.0M
2021-03-31 13,300.00 13,300.00 13,050.00 13,100.00 0.0M
2021-03-30 13,150.00 13,300.00 13,100.00 13,150.00 0.0M
2021-03-29 13,150.00 13,350.00 13,050.00 13,150.00 0.0M
2021-03-26 13,250.00 13,450.00 13,000.00 13,250.00 0.0M
2021-03-25 13,250.00 13,450.00 13,100.00 13,150.00 0.0M
2021-03-24 13,100.00 13,400.00 13,050.00 13,250.00 0.0M
2021-03-23 13,700.00 13,700.00 13,150.00 13,250.00 0.0M
2021-03-22 13,400.00 13,750.00 13,300.00 13,550.00 0.0M
2021-03-19 13,100.00 13,400.00 13,050.00 13,400.00 0.0M
2021-03-18 13,300.00 14,000.00 13,250.00 13,350.00 0.0M
2021-03-17 13,250.00 13,250.00 13,100.00 13,250.00 0.0M
2021-03-16 13,000.00 13,250.00 12,950.00 13,250.00 0.0M
2021-03-15 12,950.00 13,100.00 12,900.00 12,950.00 0.0M
2021-03-12 12,850.00 12,950.00 12,650.00 12,950.00 0.0M
2021-03-11 12,550.00 12,950.00 12,450.00 12,800.00 0.0M
2021-03-10 12,900.00 13,000.00 12,450.00 12,450.00 0.0M
2021-03-09 12,550.00 12,850.00 12,200.00 12,650.00 0.0M
2021-03-08 13,100.00 13,150.00 12,700.00 12,700.00 0.0M
2021-03-07 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2021-03-05 13,100.00 13,100.00 12,700.00 13,000.00 0.0M
2021-03-04 13,400.00 13,500.00 13,100.00 13,200.00 0.0M
2021-03-03 13,500.00 13,750.00 13,350.00 13,650.00 0.0M
2021-03-02 13,650.00 13,750.00 13,300.00 13,500.00 0.0M
2021-02-26 13,500.00 13,600.00 13,200.00 13,350.00 0.1M
2021-02-25 14,300.00 14,300.00 13,800.00 13,850.00 0.0M
2021-02-24 14,350.00 14,500.00 13,650.00 13,750.00 0.0M
2021-02-23 14,500.00 14,650.00 14,300.00 14,400.00 0.1M
2021-02-22 14,800.00 15,150.00 14,450.00 14,650.00 0.1M
2021-02-19 14,550.00 14,800.00 14,100.00 14,800.00 0.1M
2021-02-18 15,050.00 15,100.00 14,650.00 14,650.00 0.0M
2021-02-17 15,100.00 15,100.00 14,700.00 15,000.00 0.0M
2021-02-16 14,650.00 15,100.00 14,650.00 14,900.00 0.0M
2021-02-15 14,200.00 14,600.00 14,200.00 14,600.00 0.0M
2021-02-14 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2021-02-10 14,150.00 14,300.00 13,950.00 14,200.00 0.0M
2021-02-09 14,500.00 14,600.00 14,150.00 14,150.00 0.0M
2021-02-08 14,350.00 14,650.00 14,150.00 14,400.00 0.0M
2021-02-05 14,500.00 14,750.00 14,200.00 14,350.00 0.1M
2021-02-04 13,800.00 14,900.00 13,750.00 14,400.00 0.2M
2021-02-03 13,850.00 14,050.00 13,450.00 13,750.00 0.1M
2021-02-02 13,750.00 14,000.00 13,400.00 13,850.00 0.0M
2021-02-01 13,400.00 13,750.00 12,800.00 13,600.00 0.1M
2021-01-29 14,300.00 14,300.00 13,150.00 13,450.00 0.1M
2021-01-28 14,100.00 14,400.00 14,050.00 14,050.00 0.1M
2021-01-27 15,050.00 15,250.00 14,500.00 14,500.00 0.1M
2021-01-26 15,000.00 15,300.00 14,800.00 15,000.00 0.1M
2021-01-25 15,150.00 15,200.00 14,850.00 14,950.00 0.1M
2021-01-22 15,000.00 15,350.00 14,950.00 15,150.00 0.2M
2021-01-21 14,650.00 15,450.00 14,550.00 15,000.00 0.4M
2021-01-20 14,400.00 14,600.00 14,150.00 14,400.00 0.1M
2021-01-19 13,850.00 14,300.00 13,700.00 14,200.00 0.0M
2021-01-18 14,100.00 14,100.00 13,650.00 13,700.00 0.1M
2021-01-15 14,450.00 14,550.00 14,000.00 14,050.00 0.1M
2021-01-14 14,300.00 14,350.00 13,900.00 14,350.00 0.1M
2021-01-13 14,200.00 14,450.00 14,100.00 14,150.00 0.1M
2021-01-12 13,750.00 14,450.00 13,600.00 14,050.00 0.2M
2021-01-11 14,150.00 14,350.00 13,450.00 13,750.00 0.2M
2021-01-08 14,500.00 14,900.00 14,350.00 14,400.00 0.3M
2021-01-07 13,600.00 14,450.00 13,550.00 14,350.00 0.4M
2021-01-06 13,650.00 13,700.00 13,400.00 13,550.00 0.0M
2021-01-05 13,650.00 13,800.00 13,350.00 13,650.00 0.1M
2021-01-04 13,400.00 13,900.00 13,200.00 13,700.00 0.0M