Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,130.00 | 7,180.00 | 6,970.00 | 7,040.00 | 6,838.69 | 99,436 |
| 2023-10-31 | 7,260.00 | 7,270.00 | 7,020.00 | 7,040.00 | 6,838.69 | 32,330 |
| 2023-10-30 | 6,990.00 | 7,260.00 | 6,950.00 | 7,260.00 | 7,052.40 | 55,513 |
| 2023-10-27 | 7,040.00 | 7,150.00 | 6,940.00 | 6,980.00 | 6,780.40 | 52,877 |
| 2023-10-26 | 7,220.00 | 7,220.00 | 7,030.00 | 7,040.00 | 6,838.69 | 48,422 |
| 2023-10-25 | 7,200.00 | 7,340.00 | 7,200.00 | 7,320.00 | 7,110.68 | 27,002 |
| 2023-10-24 | 7,090.00 | 7,240.00 | 7,000.00 | 7,230.00 | 7,023.26 | 42,356 |
| 2023-10-23 | 7,040.00 | 7,170.00 | 7,040.00 | 7,150.00 | 6,945.54 | 23,330 |
| 2023-10-20 | 7,120.00 | 7,190.00 | 6,940.00 | 7,110.00 | 6,906.69 | 79,001 |
| 2023-10-19 | 7,290.00 | 7,350.00 | 7,050.00 | 7,150.00 | 6,945.54 | 97,333 |
| 2023-10-18 | 7,510.00 | 7,510.00 | 7,290.00 | 7,370.00 | 7,159.25 | 96,131 |
| 2023-10-17 | 7,470.00 | 7,570.00 | 7,390.00 | 7,500.00 | 7,285.53 | 49,433 |
| 2023-10-16 | 7,530.00 | 7,570.00 | 7,350.00 | 7,470.00 | 7,256.39 | 82,223 |
| 2023-10-13 | 7,600.00 | 7,650.00 | 7,540.00 | 7,560.00 | 7,343.82 | 16,484 |
| 2023-10-12 | 7,510.00 | 7,690.00 | 7,510.00 | 7,650.00 | 7,431.25 | 25,361 |
| 2023-10-11 | 7,470.00 | 7,570.00 | 7,440.00 | 7,520.00 | 7,304.96 | 47,035 |
| 2023-10-10 | 7,600.00 | 7,660.00 | 7,390.00 | 7,450.00 | 7,236.96 | 63,506 |
| 2023-10-06 | 7,400.00 | 7,650.00 | 7,400.00 | 7,600.00 | 7,382.68 | 29,780 |
| 2023-10-05 | 7,600.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,236.96 | 89,424 |
| 2023-10-04 | 7,800.00 | 7,830.00 | 7,570.00 | 7,600.00 | 7,382.68 | 100,151 |
| 2023-09-27 | 7,760.00 | 7,890.00 | 7,720.00 | 7,890.00 | 7,664.38 | 66,923 |
| 2023-09-26 | 7,930.00 | 7,970.00 | 7,780.00 | 7,780.00 | 7,557.53 | 76,659 |
| 2023-09-25 | 7,960.00 | 8,090.00 | 7,900.00 | 7,920.00 | 7,693.52 | 70,526 |
| 2023-09-22 | 7,970.00 | 8,130.00 | 7,900.00 | 8,040.00 | 7,810.09 | 52,009 |
| 2023-09-21 | 8,190.00 | 8,210.00 | 7,970.00 | 8,010.00 | 7,780.95 | 169,362 |
| 2023-09-20 | 8,310.00 | 8,310.00 | 8,180.00 | 8,220.00 | 7,984.95 | 63,229 |
| 2023-09-19 | 8,280.00 | 8,410.00 | 8,270.00 | 8,310.00 | 8,072.37 | 113,032 |
| 2023-09-18 | 8,330.00 | 8,360.00 | 8,240.00 | 8,280.00 | 8,043.23 | 51,065 |
| 2023-09-15 | 8,230.00 | 8,410.00 | 8,190.00 | 8,350.00 | 8,111.23 | 87,070 |
| 2023-09-14 | 8,200.00 | 8,280.00 | 8,130.00 | 8,180.00 | 7,946.09 | 51,944 |
| 2023-09-13 | 8,200.00 | 8,250.00 | 8,000.00 | 8,150.00 | 7,916.95 | 107,805 |
| 2023-09-12 | 8,200.00 | 8,250.00 | 8,080.00 | 8,200.00 | 7,965.52 | 82,380 |
| 2023-09-11 | 8,350.00 | 8,350.00 | 8,130.00 | 8,180.00 | 7,946.09 | 89,538 |
| 2023-09-08 | 8,330.00 | 8,420.00 | 8,250.00 | 8,310.00 | 8,072.37 | 57,290 |
| 2023-09-07 | 8,280.00 | 8,430.00 | 8,240.00 | 8,300.00 | 8,062.66 | 69,568 |
| 2023-09-06 | 8,500.00 | 8,500.00 | 8,230.00 | 8,320.00 | 8,082.09 | 168,090 |
| 2023-09-05 | 8,470.00 | 8,540.00 | 8,420.00 | 8,500.00 | 8,256.94 | 96,352 |
| 2023-09-04 | 8,300.00 | 8,550.00 | 8,260.00 | 8,490.00 | 8,247.23 | 67,427 |
| 2023-09-01 | 8,450.00 | 8,500.00 | 8,270.00 | 8,360.00 | 8,120.94 | 100,382 |
| 2023-08-31 | 8,520.00 | 8,540.00 | 8,400.00 | 8,500.00 | 8,256.94 | 78,611 |
| 2023-08-30 | 8,510.00 | 8,570.00 | 8,350.00 | 8,520.00 | 8,276.37 | 130,455 |
| 2023-08-29 | 8,250.00 | 8,560.00 | 8,200.00 | 8,470.00 | 8,227.80 | 239,905 |
| 2023-08-28 | 8,190.00 | 8,240.00 | 8,090.00 | 8,240.00 | 8,004.37 | 54,394 |
| 2023-08-25 | 7,990.00 | 8,160.00 | 7,960.00 | 8,160.00 | 7,926.66 | 85,398 |
| 2023-08-24 | 7,980.00 | 8,100.00 | 7,910.00 | 8,100.00 | 7,868.38 | 64,602 |
| 2023-08-23 | 7,980.00 | 8,080.00 | 7,820.00 | 7,940.00 | 7,712.95 | 187,933 |
| 2023-08-22 | 8,150.00 | 8,160.00 | 7,930.00 | 7,980.00 | 7,751.81 | 181,620 |
| 2023-08-21 | 8,040.00 | 8,200.00 | 7,970.00 | 8,090.00 | 7,858.66 | 145,107 |
| 2023-08-18 | 8,090.00 | 8,140.00 | 7,960.00 | 8,030.00 | 7,800.38 | 186,582 |
| 2023-08-17 | 8,280.00 | 8,330.00 | 7,980.00 | 8,250.00 | 8,014.09 | 253,988 |
| 2023-08-16 | 8,740.00 | 8,750.00 | 8,130.00 | 8,290.00 | 8,052.94 | 536,641 |
| 2023-08-14 | 8,710.00 | 8,870.00 | 8,600.00 | 8,760.00 | 8,509.50 | 321,784 |
| 2023-08-11 | 9,110.00 | 9,310.00 | 8,660.00 | 8,750.00 | 8,499.79 | 988,716 |
| 2023-08-10 | 10,630.00 | 10,650.00 | 9,150.00 | 9,210.00 | 8,946.64 | 1,577,590 |
| 2023-08-09 | 10,240.00 | 10,900.00 | 9,880.00 | 10,690.00 | 10,384.32 | 669,965 |
| 2023-08-08 | 10,640.00 | 10,710.00 | 10,100.00 | 10,100.00 | 9,811.19 | 398,399 |
| 2023-08-07 | 11,420.00 | 11,630.00 | 10,490.00 | 10,650.00 | 10,345.46 | 383,705 |
| 2023-08-04 | 11,700.00 | 11,860.00 | 10,820.00 | 11,510.00 | 11,180.87 | 663,909 |
| 2023-08-03 | 10,460.00 | 12,200.00 | 10,330.00 | 11,930.00 | 11,588.86 | 1,776,749 |
| 2023-08-02 | 10,210.00 | 10,680.00 | 10,190.00 | 10,490.00 | 10,190.03 | 264,233 |
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.