Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Yes24 Co., Ltd. (053280) Historical Prices

KR:053280 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,760.002,760.002,650.002,695.002,695.00-0.19%11,0570.42
Nov 12, 20262,760.002,770.002,650.002,700.002,700.00-1.46%7,7330.29
Nov 11, 20262,715.002,750.002,715.002,740.002,740.00+0.55%6,8530.26
Nov 10, 20262,630.002,750.002,630.002,725.002,725.00+0.93%11,9180.45
Nov 09, 20262,615.002,760.002,615.002,680.002,680.00-0.74%6,1550.23
Nov 06, 20262,680.002,730.002,625.002,700.002,700.00-0.55%24,0810.92
Nov 05, 20262,705.002,740.002,685.002,715.002,715.00+0.74%6,3180.24
Nov 04, 20262,700.002,740.002,685.002,695.002,695.00-1.28%15,6010.59
Nov 03, 20262,800.002,800.002,710.002,730.002,730.00-1.97%30,2251.16
Nov 02, 20262,850.002,850.002,750.002,785.002,785.00-2.28%9,2720.35
Oct 30, 20262,800.002,850.002,740.002,850.002,850.00+2.89%10,7340.41
Oct 29, 20262,850.002,850.002,750.002,770.002,770.00-1.42%12,9850.50
Oct 28, 20262,800.002,820.002,790.002,810.002,810.00+0.54%8,9940.34
Oct 27, 20262,770.002,815.002,750.002,795.002,795.00+1.08%7,6160.29
Oct 26, 20262,750.002,790.002,730.002,765.002,765.000.00%7,5000.28
Oct 23, 20262,780.002,780.002,745.002,765.002,765.00-0.54%7,1470.26
Oct 22, 20262,750.002,795.002,750.002,780.002,780.00-0.54%7,9180.29
Oct 21, 20262,790.002,800.002,775.002,795.002,795.00+0.18%5,3420.20
Oct 20, 20262,835.002,850.002,735.002,790.002,790.00-1.59%20,6570.76
Oct 19, 20262,800.002,835.002,760.002,835.002,835.00-0.18%30,5391.14
Oct 16, 20262,810.002,870.002,810.002,840.002,840.00+1.25%6,3070.23
Oct 15, 20262,820.002,820.002,770.002,805.002,805.00-0.71%25,4800.94
Oct 14, 20262,785.002,865.002,785.002,825.002,825.00+1.44%9,7370.36
Oct 13, 20262,830.002,830.002,722.002,785.002,785.00-0.71%48,1171.61
Oct 12, 20262,850.002,850.002,805.002,805.002,805.00-0.71%12,3630.41
Oct 09, 20262,825.002,870.002,795.002,825.002,825.000.00%00.00
Oct 08, 20262,795.002,870.002,795.002,825.002,825.00+0.71%13,4960.43
Oct 07, 20262,800.002,820.002,790.002,805.002,805.00+0.18%13,9640.44
Oct 06, 20262,875.002,900.002,795.002,800.002,800.00-2.78%54,0901.71
Oct 05, 20262,880.002,910.002,805.002,880.002,880.000.00%00.00
Oct 02, 20262,910.002,910.002,805.002,880.002,880.00-0.52%12,3790.30
Oct 01, 20262,915.002,920.002,845.002,895.002,895.000.00%8,5370.21
Sep 30, 20262,855.002,945.002,845.002,895.002,895.00+1.76%23,8690.58
Sep 29, 20262,865.002,865.002,810.002,845.002,845.00-1.04%13,3510.32
Sep 28, 20262,830.002,895.002,810.002,875.002,875.00+1.95%27,2950.66
Sep 25, 20262,820.002,830.002,775.002,820.002,820.000.00%00.00
Sep 24, 20262,820.002,830.002,775.002,820.002,820.000.00%00.00
Sep 23, 20262,775.002,830.002,775.002,820.002,820.00+0.71%17,4880.41
Sep 22, 20262,800.002,950.002,770.002,800.002,800.00+1.08%99,8042.41
Sep 21, 20262,880.002,930.002,765.002,770.002,770.00-4.81%184,0624.69
Sep 18, 20262,900.002,980.002,885.002,910.002,910.00+0.87%23,5860.53
Sep 17, 20262,860.002,900.002,850.002,885.002,885.00+1.05%13,9110.31
Sep 16, 20262,965.003,005.002,845.002,855.002,855.00-3.71%83,6891.83
Sep 15, 20262,800.003,030.002,800.002,965.002,965.00+6.46%101,7002.26
Sep 14, 20262,900.002,945.002,785.002,785.002,785.00-5.27%82,1491.80
Sep 11, 20262,955.002,965.002,880.002,940.002,940.00-0.51%8,4700.18
Sep 10, 20262,840.002,970.002,770.002,955.002,955.00+4.42%82,1981.75
Sep 09, 20263,095.003,140.002,825.002,830.002,830.00-8.71%264,6866.13
Sep 08, 20263,130.003,140.003,100.003,100.003,100.00-0.32%3,3640.08
Sep 07, 20263,165.003,165.003,095.003,110.003,110.00-1.43%13,5320.31