Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,850.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,850.00 | 10,580 |
| 2026-10-16 | 5,670.00 | 5,850.00 | 5,670.00 | 5,830.00 | 5,830.00 | 12,497 |
| 2026-10-15 | 5,750.00 | 5,810.00 | 5,610.00 | 5,700.00 | 5,700.00 | 21,091 |
| 2026-10-14 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 20,856 |
| 2026-10-13 | 5,680.00 | 5,700.00 | 5,570.00 | 5,670.00 | 5,670.00 | 24,508 |
| 2026-10-12 | 5,800.00 | 5,850.00 | 5,670.00 | 5,700.00 | 5,700.00 | 14,195 |
| 2026-10-08 | 5,890.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 10,243 |
| 2026-10-07 | 5,940.00 | 5,940.00 | 5,810.00 | 5,860.00 | 5,860.00 | 14,413 |
| 2026-10-06 | 5,990.00 | 5,990.00 | 5,830.00 | 5,860.00 | 5,860.00 | 15,508 |
| 2026-10-02 | 5,980.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,950.00 | 17,414 |
| 2026-10-01 | 5,880.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 8,640 |
| 2026-09-30 | 5,950.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,920.00 | 6,721 |
| 2026-09-29 | 5,840.00 | 5,920.00 | 5,840.00 | 5,920.00 | 5,920.00 | 8,277 |
| 2026-09-28 | 5,850.00 | 5,910.00 | 5,810.00 | 5,900.00 | 5,900.00 | 10,157 |
| 2026-09-23 | 5,910.00 | 5,980.00 | 5,800.00 | 5,820.00 | 5,820.00 | 28,209 |
| 2026-09-22 | 5,950.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,910.00 | 24,884 |
| 2026-09-21 | 6,030.00 | 6,030.00 | 5,910.00 | 5,970.00 | 5,970.00 | 32,299 |
| 2026-09-18 | 6,030.00 | 6,030.00 | 5,940.00 | 6,000.00 | 6,000.00 | 7,855 |
| 2026-09-17 | 6,010.00 | 6,050.00 | 5,930.00 | 5,950.00 | 5,950.00 | 15,532 |
| 2026-09-16 | 6,030.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | 6,175 |
| 2026-09-15 | 5,960.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | 13,866 |
| 2026-09-14 | 6,050.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 36,019 |
| 2026-09-11 | 6,060.00 | 6,090.00 | 6,000.00 | 6,030.00 | 6,030.00 | 25,793 |
| 2026-09-10 | 6,110.00 | 6,110.00 | 5,950.00 | 6,060.00 | 6,060.00 | 21,013 |
| 2026-09-09 | 6,130.00 | 6,140.00 | 6,060.00 | 6,060.00 | 6,060.00 | 18,393 |
| 2026-09-08 | 6,070.00 | 6,160.00 | 6,040.00 | 6,110.00 | 6,110.00 | 11,590 |
| 2026-09-07 | 6,020.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 16,430 |
| 2026-09-04 | 6,100.00 | 6,120.00 | 6,020.00 | 6,020.00 | 6,020.00 | 13,584 |
| 2026-09-03 | 6,010.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 11,904 |
| 2026-09-02 | 6,120.00 | 6,120.00 | 6,010.00 | 6,010.00 | 6,010.00 | 12,965 |
| 2026-09-01 | 6,090.00 | 6,120.00 | 5,970.00 | 6,120.00 | 6,120.00 | 22,910 |
| 2026-08-31 | 6,060.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,070.00 | 19,831 |
| 2026-08-28 | 6,050.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 22,827 |
| 2026-08-27 | 6,120.00 | 6,140.00 | 6,020.00 | 6,090.00 | 6,090.00 | 14,128 |
| 2026-08-26 | 6,070.00 | 6,140.00 | 6,010.00 | 6,080.00 | 6,080.00 | 28,668 |
| 2026-08-25 | 6,090.00 | 6,110.00 | 5,940.00 | 6,110.00 | 6,110.00 | 21,190 |
| 2026-08-24 | 5,970.00 | 6,160.00 | 5,970.00 | 6,040.00 | 6,040.00 | 32,348 |
| 2026-08-21 | 5,880.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | 22,139 |
| 2026-08-20 | 5,940.00 | 5,990.00 | 5,900.00 | 5,980.00 | 5,980.00 | 15,549 |
| 2026-08-19 | 5,990.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | 17,005 |
| 2026-08-18 | 6,050.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | 28,136 |
| 2026-08-14 | 6,060.00 | 6,130.00 | 6,000.00 | 6,030.00 | 6,030.00 | 20,332 |
| 2026-08-13 | 6,070.00 | 6,130.00 | 5,980.00 | 6,020.00 | 6,020.00 | 36,952 |
| 2026-08-12 | 6,120.00 | 6,220.00 | 6,060.00 | 6,100.00 | 6,100.00 | 25,623 |
| 2026-08-11 | 6,040.00 | 6,130.00 | 5,970.00 | 6,120.00 | 6,120.00 | 38,542 |
| 2026-08-10 | 5,940.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 71,476 |
| 2026-08-07 | 5,910.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,940.00 | 12,090 |
| 2026-08-06 | 5,930.00 | 5,980.00 | 5,820.00 | 5,910.00 | 5,910.00 | 25,852 |
| 2026-08-05 | 5,880.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,930.00 | 32,595 |
| 2026-08-04 | 5,760.00 | 5,960.00 | 5,760.00 | 5,900.00 | 5,900.00 | 27,430 |
| 2026-08-03 | 5,690.00 | 5,860.00 | 5,690.00 | 5,800.00 | 5,800.00 | 13,809 |
| 2026-07-31 | 5,590.00 | 5,790.00 | 5,590.00 | 5,770.00 | 5,770.00 | 23,479 |
| 2026-07-30 | 5,500.00 | 5,650.00 | 5,440.00 | 5,540.00 | 5,540.00 | 31,598 |
| 2026-07-29 | 5,670.00 | 5,740.00 | 5,360.00 | 5,530.00 | 5,530.00 | 59,477 |
| 2026-07-28 | 5,950.00 | 5,950.00 | 5,650.00 | 5,670.00 | 5,670.00 | 47,618 |
| 2026-07-27 | 6,020.00 | 6,070.00 | 5,890.00 | 5,950.00 | 5,950.00 | 22,544 |
| 2026-07-24 | 6,030.00 | 6,030.00 | 5,860.00 | 5,950.00 | 5,950.00 | 27,450 |
| 2026-07-23 | 5,950.00 | 6,040.00 | 5,890.00 | 6,030.00 | 6,030.00 | 41,670 |
| 2026-07-22 | 5,960.00 | 6,070.00 | 5,860.00 | 5,870.00 | 5,870.00 | 42,632 |
| 2026-07-21 | 5,900.00 | 6,030.00 | 5,840.00 | 5,960.00 | 5,960.00 | 27,195 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.