Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,140.00 | 7,170.00 | 7,050.00 | 7,100.00 | 6,945.20 | 38,088 |
| 2024-04-25 | 7,170.00 | 7,250.00 | 7,110.00 | 7,140.00 | 6,984.33 | 42,511 |
| 2024-04-24 | 7,190.00 | 7,270.00 | 7,090.00 | 7,190.00 | 7,033.24 | 68,863 |
| 2024-04-23 | 7,060.00 | 7,160.00 | 7,060.00 | 7,160.00 | 7,003.90 | 45,919 |
| 2024-04-22 | 7,140.00 | 7,180.00 | 7,060.00 | 7,090.00 | 6,935.42 | 44,375 |
| 2024-04-19 | 7,000.00 | 7,220.00 | 6,990.00 | 7,110.00 | 6,954.99 | 150,517 |
| 2024-04-18 | 6,870.00 | 7,050.00 | 6,870.00 | 7,010.00 | 6,857.17 | 59,769 |
| 2024-04-17 | 6,950.00 | 7,010.00 | 6,880.00 | 6,890.00 | 6,739.78 | 62,975 |
| 2024-04-16 | 6,850.00 | 7,050.00 | 6,810.00 | 6,980.00 | 6,827.82 | 156,644 |
| 2024-04-15 | 6,800.00 | 6,890.00 | 6,770.00 | 6,850.00 | 6,700.65 | 101,344 |
| 2024-04-12 | 6,830.00 | 6,910.00 | 6,820.00 | 6,830.00 | 6,681.09 | 132,469 |
| 2024-04-11 | 6,810.00 | 7,490.00 | 6,800.00 | 6,860.00 | 6,710.44 | 2,448,693 |
| 2024-04-09 | 6,810.00 | 6,850.00 | 6,800.00 | 6,810.00 | 6,661.53 | 19,460 |
| 2024-04-08 | 6,920.00 | 6,920.00 | 6,810.00 | 6,810.00 | 6,661.53 | 62,963 |
| 2024-04-05 | 6,870.00 | 6,930.00 | 6,860.00 | 6,920.00 | 6,769.13 | 22,563 |
| 2024-04-04 | 6,920.00 | 6,950.00 | 6,890.00 | 6,910.00 | 6,759.35 | 40,359 |
| 2024-04-03 | 6,970.00 | 6,970.00 | 6,890.00 | 6,960.00 | 6,808.26 | 30,700 |
| 2024-04-02 | 6,970.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,827.82 | 43,668 |
| 2024-04-01 | 6,960.00 | 6,990.00 | 6,920.00 | 6,970.00 | 6,818.04 | 34,679 |
| 2024-03-29 | 7,000.00 | 7,010.00 | 6,930.00 | 6,950.00 | 6,798.47 | 103,384 |
| 2024-03-28 | 7,020.00 | 7,060.00 | 6,970.00 | 7,010.00 | 6,857.17 | 98,494 |
| 2024-03-27 | 7,110.00 | 7,110.00 | 7,030.00 | 7,060.00 | 6,906.08 | 34,847 |
| 2024-03-26 | 7,030.00 | 7,080.00 | 7,030.00 | 7,060.00 | 6,906.08 | 45,245 |
| 2024-03-25 | 7,090.00 | 7,090.00 | 7,010.00 | 7,080.00 | 6,925.64 | 34,271 |
| 2024-03-22 | 7,000.00 | 7,130.00 | 7,000.00 | 7,090.00 | 6,935.42 | 31,740 |
| 2024-03-21 | 7,030.00 | 7,070.00 | 7,000.00 | 7,030.00 | 6,876.73 | 27,408 |
| 2024-03-20 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 6,876.73 | 43,136 |
| 2024-03-19 | 7,050.00 | 7,070.00 | 7,000.00 | 7,030.00 | 6,876.73 | 29,941 |
| 2024-03-18 | 7,110.00 | 7,130.00 | 7,010.00 | 7,050.00 | 6,896.29 | 40,104 |
| 2024-03-15 | 7,120.00 | 7,120.00 | 7,030.00 | 7,100.00 | 6,945.20 | 37,423 |
| 2024-03-14 | 7,070.00 | 7,140.00 | 7,030.00 | 7,140.00 | 6,984.33 | 80,631 |
| 2024-03-13 | 7,020.00 | 7,060.00 | 7,010.00 | 7,030.00 | 6,876.73 | 25,477 |
| 2024-03-12 | 7,060.00 | 7,060.00 | 6,980.00 | 7,020.00 | 6,866.95 | 17,254 |
| 2024-03-11 | 7,050.00 | 7,050.00 | 6,990.00 | 7,010.00 | 6,857.17 | 37,196 |
| 2024-03-08 | 7,080.00 | 7,080.00 | 6,970.00 | 7,050.00 | 6,896.29 | 64,582 |
| 2024-03-07 | 7,090.00 | 7,150.00 | 6,970.00 | 7,010.00 | 6,857.17 | 107,087 |
| 2024-03-06 | 7,130.00 | 7,170.00 | 7,080.00 | 7,110.00 | 6,954.99 | 62,421 |
| 2024-03-05 | 7,170.00 | 7,210.00 | 7,120.00 | 7,180.00 | 7,023.46 | 48,302 |
| 2024-03-04 | 7,220.00 | 7,290.00 | 7,180.00 | 7,210.00 | 7,052.81 | 50,434 |
| 2024-02-29 | 7,290.00 | 7,330.00 | 7,210.00 | 7,210.00 | 7,052.81 | 46,209 |
| 2024-02-28 | 7,270.00 | 7,340.00 | 7,250.00 | 7,290.00 | 7,131.06 | 42,713 |
| 2024-02-27 | 7,380.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,111.50 | 75,012 |
| 2024-02-26 | 7,410.00 | 7,410.00 | 7,300.00 | 7,380.00 | 7,219.10 | 43,923 |
| 2024-02-23 | 7,340.00 | 7,550.00 | 7,320.00 | 7,340.00 | 7,179.97 | 87,774 |
| 2024-02-22 | 7,390.00 | 7,420.00 | 7,340.00 | 7,380.00 | 7,219.10 | 33,931 |
| 2024-02-21 | 7,320.00 | 7,410.00 | 7,290.00 | 7,380.00 | 7,219.10 | 59,098 |
| 2024-02-20 | 7,450.00 | 7,450.00 | 7,280.00 | 7,290.00 | 7,131.06 | 48,569 |
| 2024-02-19 | 7,320.00 | 7,480.00 | 7,310.00 | 7,360.00 | 7,199.53 | 52,625 |
| 2024-02-16 | 7,400.00 | 7,400.00 | 7,260.00 | 7,310.00 | 7,150.63 | 47,913 |
| 2024-02-15 | 7,420.00 | 7,420.00 | 7,320.00 | 7,380.00 | 7,219.10 | 51,128 |
| 2024-02-14 | 7,290.00 | 7,490.00 | 7,290.00 | 7,370.00 | 7,209.32 | 105,733 |
| 2024-02-13 | 7,430.00 | 7,480.00 | 7,380.00 | 7,420.00 | 7,258.23 | 70,612 |
| 2024-02-08 | 7,420.00 | 7,450.00 | 7,270.00 | 7,420.00 | 7,258.23 | 60,745 |
| 2024-02-07 | 7,310.00 | 7,430.00 | 7,290.00 | 7,340.00 | 7,179.97 | 68,853 |
| 2024-02-06 | 7,400.00 | 7,410.00 | 7,240.00 | 7,270.00 | 7,111.50 | 56,396 |
| 2024-02-05 | 7,490.00 | 7,490.00 | 7,340.00 | 7,380.00 | 7,219.10 | 62,865 |
| 2024-02-02 | 7,310.00 | 7,500.00 | 7,260.00 | 7,390.00 | 7,228.88 | 92,354 |
| 2024-02-01 | 7,120.00 | 7,320.00 | 7,060.00 | 7,310.00 | 7,150.63 | 59,083 |
| 2024-01-31 | 7,140.00 | 7,200.00 | 7,060.00 | 7,110.00 | 6,954.99 | 61,636 |
| 2024-01-30 | 7,200.00 | 7,260.00 | 7,140.00 | 7,170.00 | 7,013.68 | 47,945 |
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.