Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,090.00 | 7,150.00 | 7,000.00 | 7,050.00 | 6,896.29 | 54,413 |
| 2024-07-24 | 7,240.00 | 7,290.00 | 7,070.00 | 7,130.00 | 6,974.55 | 85,918 |
| 2024-07-23 | 7,380.00 | 7,380.00 | 7,230.00 | 7,230.00 | 7,072.37 | 70,685 |
| 2024-07-22 | 7,600.00 | 7,650.00 | 7,270.00 | 7,310.00 | 7,150.63 | 161,293 |
| 2024-07-19 | 7,830.00 | 7,830.00 | 7,600.00 | 7,670.00 | 7,502.78 | 92,900 |
| 2024-07-18 | 7,750.00 | 7,860.00 | 7,640.00 | 7,850.00 | 7,678.85 | 141,439 |
| 2024-07-17 | 7,660.00 | 7,890.00 | 7,640.00 | 7,780.00 | 7,610.38 | 168,577 |
| 2024-07-16 | 7,590.00 | 7,790.00 | 7,540.00 | 7,630.00 | 7,463.65 | 81,738 |
| 2024-07-15 | 7,610.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,434.30 | 66,070 |
| 2024-07-12 | 7,620.00 | 7,690.00 | 7,580.00 | 7,660.00 | 7,492.99 | 51,223 |
| 2024-07-11 | 7,680.00 | 7,680.00 | 7,560.00 | 7,640.00 | 7,473.43 | 49,929 |
| 2024-07-10 | 7,840.00 | 7,840.00 | 7,630.00 | 7,680.00 | 7,512.56 | 69,243 |
| 2024-07-09 | 7,760.00 | 8,000.00 | 7,730.00 | 7,790.00 | 7,620.16 | 248,689 |
| 2024-07-08 | 7,640.00 | 7,740.00 | 7,470.00 | 7,720.00 | 7,551.69 | 51,257 |
| 2024-07-05 | 7,570.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,404.96 | 92,184 |
| 2024-07-04 | 7,530.00 | 7,680.00 | 7,530.00 | 7,570.00 | 7,404.96 | 50,186 |
| 2024-07-03 | 7,910.00 | 7,950.00 | 7,530.00 | 7,530.00 | 7,365.83 | 193,528 |
| 2024-07-02 | 7,800.00 | 8,080.00 | 7,760.00 | 7,970.00 | 7,796.24 | 160,387 |
| 2024-07-01 | 8,160.00 | 8,160.00 | 7,730.00 | 7,820.00 | 7,649.51 | 212,755 |
| 2024-06-28 | 8,000.00 | 8,150.00 | 7,930.00 | 8,150.00 | 7,972.31 | 148,308 |
| 2024-06-27 | 7,880.00 | 8,080.00 | 7,870.00 | 7,960.00 | 7,786.45 | 100,062 |
| 2024-06-26 | 7,780.00 | 7,900.00 | 7,690.00 | 7,870.00 | 7,698.42 | 78,966 |
| 2024-06-25 | 7,900.00 | 7,900.00 | 7,750.00 | 7,780.00 | 7,610.38 | 39,813 |
| 2024-06-24 | 7,880.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,678.85 | 81,415 |
| 2024-06-21 | 8,020.00 | 8,080.00 | 7,810.00 | 7,880.00 | 7,708.20 | 91,970 |
| 2024-06-20 | 7,860.00 | 8,120.00 | 7,820.00 | 8,010.00 | 7,835.36 | 230,682 |
| 2024-06-19 | 7,710.00 | 7,870.00 | 7,710.00 | 7,870.00 | 7,698.42 | 68,843 |
| 2024-06-18 | 7,710.00 | 7,780.00 | 7,630.00 | 7,760.00 | 7,590.81 | 69,430 |
| 2024-06-17 | 7,800.00 | 7,820.00 | 7,690.00 | 7,710.00 | 7,541.90 | 56,269 |
| 2024-06-14 | 7,790.00 | 7,830.00 | 7,740.00 | 7,810.00 | 7,639.72 | 39,337 |
| 2024-06-13 | 7,760.00 | 7,850.00 | 7,700.00 | 7,780.00 | 7,610.38 | 74,113 |
| 2024-06-12 | 7,720.00 | 7,810.00 | 7,680.00 | 7,750.00 | 7,581.03 | 44,671 |
| 2024-06-11 | 7,770.00 | 7,880.00 | 7,730.00 | 7,740.00 | 7,571.25 | 81,084 |
| 2024-06-10 | 7,700.00 | 7,810.00 | 7,620.00 | 7,770.00 | 7,600.60 | 41,972 |
| 2024-06-07 | 7,710.00 | 7,740.00 | 7,640.00 | 7,700.00 | 7,532.12 | 38,540 |
| 2024-06-05 | 7,650.00 | 7,740.00 | 7,520.00 | 7,710.00 | 7,541.90 | 65,623 |
| 2024-06-04 | 7,600.00 | 7,710.00 | 7,560.00 | 7,650.00 | 7,483.21 | 51,159 |
| 2024-06-03 | 7,420.00 | 7,620.00 | 7,400.00 | 7,620.00 | 7,453.87 | 65,757 |
| 2024-05-31 | 7,430.00 | 7,500.00 | 7,380.00 | 7,450.00 | 7,287.57 | 35,698 |
| 2024-05-30 | 7,380.00 | 7,520.00 | 7,330.00 | 7,380.00 | 7,219.10 | 31,034 |
| 2024-05-29 | 7,400.00 | 7,420.00 | 7,320.00 | 7,360.00 | 7,199.53 | 20,558 |
| 2024-05-28 | 7,350.00 | 7,400.00 | 7,290.00 | 7,340.00 | 7,179.97 | 20,488 |
| 2024-05-27 | 7,320.00 | 7,410.00 | 7,280.00 | 7,350.00 | 7,189.75 | 36,209 |
| 2024-05-24 | 7,470.00 | 7,500.00 | 7,260.00 | 7,320.00 | 7,160.41 | 101,498 |
| 2024-05-23 | 7,460.00 | 7,560.00 | 7,440.00 | 7,480.00 | 7,316.92 | 29,036 |
| 2024-05-22 | 7,580.00 | 7,590.00 | 7,500.00 | 7,530.00 | 7,365.83 | 31,572 |
| 2024-05-21 | 7,590.00 | 7,610.00 | 7,470.00 | 7,510.00 | 7,346.26 | 47,709 |
| 2024-05-20 | 7,560.00 | 7,680.00 | 7,520.00 | 7,600.00 | 7,434.30 | 37,958 |
| 2024-05-17 | 7,500.00 | 7,680.00 | 7,430.00 | 7,560.00 | 7,395.17 | 63,563 |
| 2024-05-16 | 7,620.00 | 7,630.00 | 7,410.00 | 7,500.00 | 7,336.48 | 104,074 |
| 2024-05-14 | 7,570.00 | 7,720.00 | 7,550.00 | 7,620.00 | 7,453.87 | 48,224 |
| 2024-05-13 | 7,830.00 | 7,830.00 | 7,550.00 | 7,640.00 | 7,473.43 | 110,179 |
| 2024-05-10 | 7,490.00 | 7,820.00 | 7,460.00 | 7,700.00 | 7,532.12 | 330,902 |
| 2024-05-09 | 7,500.00 | 7,500.00 | 7,390.00 | 7,450.00 | 7,287.57 | 51,402 |
| 2024-05-08 | 7,300.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,326.70 | 109,860 |
| 2024-05-07 | 7,320.00 | 7,400.00 | 7,280.00 | 7,340.00 | 7,179.97 | 103,195 |
| 2024-05-03 | 7,220.00 | 7,280.00 | 7,190.00 | 7,270.00 | 7,111.50 | 36,080 |
| 2024-05-02 | 7,200.00 | 7,290.00 | 7,150.00 | 7,220.00 | 7,062.59 | 43,149 |
| 2024-04-30 | 7,260.00 | 7,260.00 | 7,170.00 | 7,230.00 | 7,072.37 | 33,459 |
| 2024-04-29 | 7,100.00 | 7,240.00 | 7,100.00 | 7,230.00 | 7,072.37 | 81,873 |
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.