Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 10,350.00 | 10,540.00 | 10,170.00 | 10,480.00 | 10,180.32 | 340,044 |
| 2023-07-31 | 9,500.00 | 10,750.00 | 9,440.00 | 10,450.00 | 10,151.18 | 1,277,103 |
| 2023-07-28 | 8,580.00 | 9,320.00 | 8,330.00 | 9,310.00 | 9,043.78 | 170,738 |
| 2023-07-27 | 8,550.00 | 8,910.00 | 8,250.00 | 8,500.00 | 8,256.94 | 132,513 |
| 2023-07-26 | 8,840.00 | 8,870.00 | 8,350.00 | 8,620.00 | 8,373.51 | 125,646 |
| 2023-07-25 | 9,160.00 | 9,180.00 | 8,820.00 | 8,880.00 | 8,626.07 | 94,284 |
| 2023-07-24 | 8,750.00 | 9,250.00 | 8,560.00 | 9,130.00 | 8,868.92 | 193,882 |
| 2023-07-21 | 9,090.00 | 9,090.00 | 8,710.00 | 8,850.00 | 8,596.93 | 135,738 |
| 2023-07-20 | 9,050.00 | 9,200.00 | 9,050.00 | 9,150.00 | 8,888.35 | 39,039 |
| 2023-07-19 | 9,180.00 | 9,300.00 | 9,040.00 | 9,080.00 | 8,820.35 | 85,455 |
| 2023-07-18 | 9,690.00 | 9,690.00 | 9,060.00 | 9,230.00 | 8,966.06 | 185,574 |
| 2023-07-17 | 9,990.00 | 9,990.00 | 9,590.00 | 9,640.00 | 9,364.34 | 211,812 |
| 2023-07-14 | 9,920.00 | 9,930.00 | 9,470.00 | 9,560.00 | 9,286.63 | 141,996 |
| 2023-07-13 | 9,760.00 | 9,940.00 | 9,710.00 | 9,850.00 | 9,568.34 | 170,195 |
| 2023-07-12 | 9,610.00 | 9,940.00 | 9,520.00 | 9,750.00 | 9,471.20 | 471,242 |
| 2023-07-11 | 8,990.00 | 9,540.00 | 8,930.00 | 9,530.00 | 9,257.49 | 506,885 |
| 2023-07-10 | 8,640.00 | 8,980.00 | 8,530.00 | 8,980.00 | 8,723.21 | 118,343 |
| 2023-07-07 | 8,790.00 | 8,790.00 | 8,490.00 | 8,640.00 | 8,392.94 | 97,627 |
| 2023-07-06 | 8,890.00 | 8,890.00 | 8,680.00 | 8,790.00 | 8,538.65 | 115,807 |
| 2023-07-05 | 8,630.00 | 8,950.00 | 8,570.00 | 8,890.00 | 8,635.79 | 195,943 |
| 2023-07-04 | 8,700.00 | 8,720.00 | 8,570.00 | 8,690.00 | 8,441.51 | 46,771 |
| 2023-07-03 | 8,740.00 | 8,740.00 | 8,530.00 | 8,670.00 | 8,422.08 | 69,494 |
| 2023-06-30 | 8,760.00 | 8,760.00 | 8,520.00 | 8,700.00 | 8,451.22 | 42,901 |
| 2023-06-29 | 8,770.00 | 8,870.00 | 8,650.00 | 8,760.00 | 8,509.50 | 116,554 |
| 2023-06-28 | 8,600.00 | 8,770.00 | 8,550.00 | 8,650.00 | 8,402.65 | 88,825 |
| 2023-06-27 | 8,670.00 | 8,670.00 | 8,450.00 | 8,540.00 | 8,295.80 | 71,244 |
| 2023-06-26 | 8,910.00 | 8,910.00 | 8,580.00 | 8,640.00 | 8,392.94 | 130,341 |
| 2023-06-23 | 8,690.00 | 8,880.00 | 8,590.00 | 8,830.00 | 8,577.50 | 204,457 |
| 2023-06-22 | 8,650.00 | 8,700.00 | 8,520.00 | 8,590.00 | 8,344.37 | 63,393 |
| 2023-06-21 | 8,460.00 | 8,790.00 | 8,400.00 | 8,660.00 | 8,412.36 | 276,024 |
| 2023-06-20 | 8,370.00 | 8,440.00 | 8,320.00 | 8,340.00 | 8,101.51 | 47,148 |
| 2023-06-19 | 8,260.00 | 8,430.00 | 8,260.00 | 8,340.00 | 8,101.51 | 54,267 |
| 2023-06-16 | 8,250.00 | 8,320.00 | 8,220.00 | 8,260.00 | 8,023.80 | 13,604 |
| 2023-06-15 | 8,300.00 | 8,340.00 | 8,150.00 | 8,220.00 | 7,984.95 | 34,698 |
| 2023-06-14 | 8,430.00 | 8,430.00 | 8,180.00 | 8,300.00 | 8,062.66 | 49,256 |
| 2023-06-13 | 8,440.00 | 8,440.00 | 8,360.00 | 8,390.00 | 8,150.08 | 24,196 |
| 2023-06-12 | 8,400.00 | 8,450.00 | 8,350.00 | 8,370.00 | 8,130.66 | 26,870 |
| 2023-06-09 | 8,440.00 | 8,440.00 | 8,340.00 | 8,390.00 | 8,150.08 | 30,866 |
| 2023-06-08 | 8,470.00 | 8,470.00 | 8,370.00 | 8,390.00 | 8,150.08 | 29,080 |
| 2023-06-07 | 8,360.00 | 8,460.00 | 8,360.00 | 8,410.00 | 8,169.51 | 34,438 |
| 2023-06-05 | 8,420.00 | 8,420.00 | 8,330.00 | 8,390.00 | 8,150.08 | 23,675 |
| 2023-06-02 | 8,320.00 | 8,440.00 | 8,310.00 | 8,360.00 | 8,120.94 | 35,125 |
| 2023-06-01 | 8,420.00 | 8,420.00 | 8,310.00 | 8,340.00 | 8,101.51 | 29,975 |
| 2023-05-31 | 8,350.00 | 8,430.00 | 8,300.00 | 8,360.00 | 8,120.94 | 34,243 |
| 2023-05-30 | 8,140.00 | 8,330.00 | 8,140.00 | 8,330.00 | 8,091.80 | 47,064 |
| 2023-05-26 | 8,250.00 | 8,260.00 | 8,090.00 | 8,110.00 | 7,878.09 | 51,881 |
| 2023-05-25 | 8,340.00 | 8,400.00 | 8,190.00 | 8,230.00 | 7,994.66 | 57,025 |
| 2023-05-24 | 8,350.00 | 8,420.00 | 8,340.00 | 8,340.00 | 8,101.51 | 23,285 |
| 2023-05-23 | 8,380.00 | 8,430.00 | 8,350.00 | 8,420.00 | 8,179.23 | 28,484 |
| 2023-05-22 | 8,330.00 | 8,450.00 | 8,280.00 | 8,380.00 | 8,140.37 | 48,753 |
| 2023-05-19 | 8,260.00 | 8,300.00 | 8,180.00 | 8,300.00 | 8,062.66 | 36,769 |
| 2023-05-18 | 8,220.00 | 8,300.00 | 8,180.00 | 8,200.00 | 7,965.52 | 33,528 |
| 2023-05-17 | 8,140.00 | 8,240.00 | 8,140.00 | 8,170.00 | 7,936.38 | 20,635 |
| 2023-05-16 | 8,160.00 | 8,280.00 | 8,060.00 | 8,180.00 | 7,946.09 | 54,612 |
| 2023-05-15 | 8,210.00 | 8,230.00 | 8,080.00 | 8,150.00 | 7,916.95 | 31,427 |
| 2023-05-12 | 8,240.00 | 8,270.00 | 8,180.00 | 8,210.00 | 7,975.23 | 34,070 |
| 2023-05-11 | 8,210.00 | 8,310.00 | 8,200.00 | 8,240.00 | 8,004.37 | 40,307 |
| 2023-05-10 | 8,240.00 | 8,290.00 | 8,190.00 | 8,230.00 | 7,994.66 | 22,641 |
| 2023-05-09 | 8,230.00 | 8,280.00 | 8,190.00 | 8,240.00 | 8,004.37 | 46,366 |
| 2023-05-08 | 8,230.00 | 8,250.00 | 8,150.00 | 8,190.00 | 7,955.80 | 36,192 |
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.