Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,260.00 | 7,350.00 | 7,160.00 | 7,180.00 | 7,023.46 | 65,754 |
| 2024-01-26 | 7,220.00 | 7,280.00 | 7,160.00 | 7,210.00 | 7,052.81 | 52,179 |
| 2024-01-25 | 7,130.00 | 7,300.00 | 7,040.00 | 7,250.00 | 7,091.93 | 123,106 |
| 2024-01-24 | 7,260.00 | 7,300.00 | 7,080.00 | 7,130.00 | 6,974.55 | 170,884 |
| 2024-01-23 | 7,200.00 | 7,290.00 | 7,160.00 | 7,270.00 | 7,111.50 | 80,640 |
| 2024-01-22 | 7,350.00 | 7,390.00 | 7,130.00 | 7,200.00 | 7,043.02 | 124,290 |
| 2024-01-19 | 7,230.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,082.15 | 158,593 |
| 2024-01-18 | 7,250.00 | 7,350.00 | 7,110.00 | 7,170.00 | 7,013.68 | 255,434 |
| 2024-01-17 | 7,740.00 | 7,740.00 | 7,300.00 | 7,330.00 | 7,170.19 | 548,820 |
| 2024-01-16 | 7,800.00 | 7,820.00 | 7,440.00 | 7,620.00 | 7,453.87 | 768,575 |
| 2024-01-15 | 7,370.00 | 8,630.00 | 7,350.00 | 7,800.00 | 7,629.94 | 7,570,771 |
| 2024-01-12 | 7,440.00 | 7,440.00 | 7,270.00 | 7,330.00 | 7,170.19 | 37,711 |
| 2024-01-11 | 7,410.00 | 7,440.00 | 7,350.00 | 7,400.00 | 7,238.66 | 29,359 |
| 2024-01-10 | 7,420.00 | 7,440.00 | 7,380.00 | 7,420.00 | 7,258.23 | 32,022 |
| 2024-01-09 | 7,400.00 | 7,430.00 | 7,370.00 | 7,420.00 | 7,258.23 | 29,824 |
| 2024-01-08 | 7,280.00 | 7,430.00 | 7,260.00 | 7,400.00 | 7,238.66 | 50,354 |
| 2024-01-05 | 7,220.00 | 7,310.00 | 7,200.00 | 7,230.00 | 7,072.37 | 30,496 |
| 2024-01-04 | 7,290.00 | 7,310.00 | 7,190.00 | 7,220.00 | 7,062.59 | 32,153 |
| 2024-01-03 | 7,310.00 | 7,360.00 | 7,230.00 | 7,250.00 | 7,091.93 | 28,519 |
| 2024-01-02 | 7,300.00 | 7,360.00 | 7,210.00 | 7,360.00 | 7,199.53 | 35,250 |
| 2023-12-28 | 7,190.00 | 7,270.00 | 7,120.00 | 7,260.00 | 7,101.72 | 23,761 |
| 2023-12-27 | 7,200.00 | 7,220.00 | 7,100.00 | 7,140.00 | 6,984.33 | 43,968 |
| 2023-12-26 | 7,230.00 | 7,300.00 | 7,130.00 | 7,200.00 | 6,994.11 | 59,336 |
| 2023-12-22 | 7,340.00 | 7,340.00 | 7,180.00 | 7,240.00 | 7,032.97 | 36,234 |
| 2023-12-21 | 7,290.00 | 7,330.00 | 7,220.00 | 7,280.00 | 7,071.83 | 26,410 |
| 2023-12-20 | 7,240.00 | 7,330.00 | 7,170.00 | 7,330.00 | 7,120.40 | 37,376 |
| 2023-12-19 | 7,240.00 | 7,280.00 | 7,140.00 | 7,200.00 | 6,994.11 | 64,364 |
| 2023-12-18 | 7,310.00 | 7,320.00 | 7,220.00 | 7,270.00 | 7,062.11 | 20,974 |
| 2023-12-15 | 7,210.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,081.54 | 34,950 |
| 2023-12-14 | 7,280.00 | 7,330.00 | 7,200.00 | 7,200.00 | 6,994.11 | 37,807 |
| 2023-12-13 | 7,320.00 | 7,340.00 | 7,250.00 | 7,260.00 | 7,052.40 | 20,716 |
| 2023-12-12 | 7,350.00 | 7,400.00 | 7,290.00 | 7,300.00 | 7,091.25 | 29,348 |
| 2023-12-11 | 7,350.00 | 7,370.00 | 7,290.00 | 7,330.00 | 7,120.40 | 17,468 |
| 2023-12-08 | 7,270.00 | 7,350.00 | 7,250.00 | 7,330.00 | 7,120.40 | 13,208 |
| 2023-12-07 | 7,300.00 | 7,330.00 | 7,210.00 | 7,270.00 | 7,062.11 | 14,751 |
| 2023-12-06 | 7,280.00 | 7,330.00 | 7,220.00 | 7,300.00 | 7,091.25 | 13,564 |
| 2023-12-05 | 7,410.00 | 7,430.00 | 7,140.00 | 7,240.00 | 7,032.97 | 61,841 |
| 2023-12-04 | 7,400.00 | 7,470.00 | 7,360.00 | 7,420.00 | 7,207.82 | 25,906 |
| 2023-12-01 | 7,440.00 | 7,460.00 | 7,370.00 | 7,400.00 | 7,188.39 | 13,830 |
| 2023-11-30 | 7,390.00 | 7,460.00 | 7,340.00 | 7,440.00 | 7,227.25 | 19,644 |
| 2023-11-29 | 7,450.00 | 7,510.00 | 7,300.00 | 7,400.00 | 7,188.39 | 32,157 |
| 2023-11-28 | 7,540.00 | 7,570.00 | 7,410.00 | 7,470.00 | 7,256.39 | 34,201 |
| 2023-11-27 | 7,570.00 | 7,570.00 | 7,480.00 | 7,540.00 | 7,324.39 | 24,297 |
| 2023-11-24 | 7,520.00 | 7,570.00 | 7,470.00 | 7,520.00 | 7,304.96 | 32,051 |
| 2023-11-23 | 7,510.00 | 7,610.00 | 7,460.00 | 7,520.00 | 7,304.96 | 104,634 |
| 2023-11-22 | 7,530.00 | 7,550.00 | 7,440.00 | 7,520.00 | 7,304.96 | 44,464 |
| 2023-11-21 | 7,500.00 | 7,610.00 | 7,500.00 | 7,570.00 | 7,353.53 | 59,306 |
| 2023-11-20 | 7,530.00 | 7,710.00 | 7,400.00 | 7,590.00 | 7,372.96 | 34,558 |
| 2023-11-17 | 7,520.00 | 7,640.00 | 7,450.00 | 7,580.00 | 7,363.25 | 57,493 |
| 2023-11-16 | 7,400.00 | 7,560.00 | 7,400.00 | 7,560.00 | 7,343.82 | 48,720 |
| 2023-11-15 | 7,270.00 | 7,690.00 | 7,230.00 | 7,440.00 | 7,227.25 | 117,635 |
| 2023-11-14 | 7,170.00 | 7,320.00 | 7,170.00 | 7,280.00 | 7,071.83 | 46,862 |
| 2023-11-13 | 7,420.00 | 7,420.00 | 7,180.00 | 7,220.00 | 7,013.54 | 47,626 |
| 2023-11-10 | 7,410.00 | 7,420.00 | 7,210.00 | 7,370.00 | 7,159.25 | 52,725 |
| 2023-11-09 | 7,380.00 | 7,450.00 | 7,330.00 | 7,410.00 | 7,198.11 | 30,272 |
| 2023-11-08 | 7,310.00 | 7,440.00 | 7,270.00 | 7,370.00 | 7,159.25 | 41,134 |
| 2023-11-07 | 7,350.00 | 7,500.00 | 7,100.00 | 7,290.00 | 7,081.54 | 130,975 |
| 2023-11-06 | 7,370.00 | 7,440.00 | 7,240.00 | 7,390.00 | 7,178.68 | 72,744 |
| 2023-11-03 | 7,170.00 | 7,270.00 | 7,130.00 | 7,250.00 | 7,042.68 | 28,098 |
| 2023-11-02 | 7,120.00 | 7,180.00 | 7,070.00 | 7,130.00 | 6,926.12 | 34,384 |
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.