Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,230.00 | 8,250.00 | 8,150.00 | 8,190.00 | 7,955.80 | 36,192 |
| 2023-05-04 | 8,100.00 | 8,180.00 | 8,080.00 | 8,180.00 | 7,946.09 | 27,535 |
| 2023-05-03 | 8,050.00 | 8,140.00 | 8,040.00 | 8,090.00 | 7,858.66 | 26,566 |
| 2023-05-02 | 7,930.00 | 8,100.00 | 7,900.00 | 8,090.00 | 7,858.66 | 27,291 |
| 2023-04-28 | 7,940.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,674.10 | 34,598 |
| 2023-04-27 | 8,020.00 | 8,020.00 | 7,860.00 | 7,910.00 | 7,683.81 | 46,390 |
| 2023-04-26 | 7,940.00 | 8,040.00 | 7,880.00 | 8,020.00 | 7,790.67 | 30,481 |
| 2023-04-25 | 8,020.00 | 8,080.00 | 7,870.00 | 7,960.00 | 7,732.38 | 112,884 |
| 2023-04-24 | 8,110.00 | 8,140.00 | 7,990.00 | 8,080.00 | 7,848.95 | 92,864 |
| 2023-04-21 | 8,170.00 | 8,170.00 | 8,050.00 | 8,100.00 | 7,868.38 | 57,309 |
| 2023-04-20 | 8,330.00 | 8,450.00 | 8,120.00 | 8,170.00 | 7,936.38 | 104,788 |
| 2023-04-19 | 8,200.00 | 8,330.00 | 8,110.00 | 8,300.00 | 8,062.66 | 61,783 |
| 2023-04-18 | 8,230.00 | 8,230.00 | 8,110.00 | 8,170.00 | 7,936.38 | 41,925 |
| 2023-04-17 | 8,240.00 | 8,240.00 | 8,090.00 | 8,230.00 | 7,994.66 | 42,908 |
| 2023-04-14 | 8,200.00 | 8,270.00 | 8,150.00 | 8,210.00 | 7,975.23 | 38,881 |
| 2023-04-13 | 8,150.00 | 8,200.00 | 8,090.00 | 8,190.00 | 7,955.80 | 24,277 |
| 2023-04-12 | 8,050.00 | 8,210.00 | 8,050.00 | 8,150.00 | 7,916.95 | 46,369 |
| 2023-04-11 | 8,020.00 | 8,100.00 | 7,950.00 | 8,040.00 | 7,810.09 | 41,698 |
| 2023-04-10 | 8,090.00 | 8,090.00 | 7,960.00 | 8,040.00 | 7,810.09 | 62,862 |
| 2023-04-07 | 8,130.00 | 8,230.00 | 8,050.00 | 8,090.00 | 7,858.66 | 48,995 |
| 2023-04-06 | 8,310.00 | 8,310.00 | 8,050.00 | 8,120.00 | 7,887.81 | 105,981 |
| 2023-04-05 | 8,350.00 | 8,380.00 | 8,230.00 | 8,320.00 | 8,082.09 | 50,394 |
| 2023-04-04 | 8,200.00 | 8,290.00 | 8,130.00 | 8,250.00 | 8,014.09 | 50,915 |
| 2023-04-03 | 8,210.00 | 8,280.00 | 8,100.00 | 8,180.00 | 7,946.09 | 66,274 |
| 2023-03-31 | 8,390.00 | 8,390.00 | 8,170.00 | 8,250.00 | 8,014.09 | 63,807 |
| 2023-03-30 | 8,400.00 | 8,400.00 | 8,240.00 | 8,320.00 | 8,082.09 | 44,846 |
| 2023-03-29 | 8,250.00 | 8,370.00 | 8,200.00 | 8,340.00 | 8,101.51 | 43,475 |
| 2023-03-28 | 8,210.00 | 8,300.00 | 8,160.00 | 8,210.00 | 7,975.23 | 53,520 |
| 2023-03-27 | 8,370.00 | 8,380.00 | 8,160.00 | 8,210.00 | 7,975.23 | 37,734 |
| 2023-03-24 | 8,140.00 | 8,380.00 | 8,070.00 | 8,340.00 | 8,101.51 | 48,457 |
| 2023-03-23 | 8,250.00 | 8,250.00 | 8,090.00 | 8,110.00 | 7,878.09 | 32,267 |
| 2023-03-22 | 8,360.00 | 8,410.00 | 8,200.00 | 8,260.00 | 8,023.80 | 31,115 |
| 2023-03-21 | 8,440.00 | 8,460.00 | 8,300.00 | 8,360.00 | 8,120.94 | 19,185 |
| 2023-03-20 | 8,410.00 | 8,510.00 | 8,360.00 | 8,440.00 | 8,198.66 | 32,085 |
| 2023-03-17 | 8,160.00 | 8,440.00 | 8,130.00 | 8,410.00 | 8,169.51 | 55,768 |
| 2023-03-16 | 8,040.00 | 8,230.00 | 7,990.00 | 8,130.00 | 7,897.52 | 65,289 |
| 2023-03-15 | 8,090.00 | 8,190.00 | 8,060.00 | 8,130.00 | 7,897.52 | 27,444 |
| 2023-03-14 | 8,390.00 | 8,390.00 | 7,950.00 | 7,990.00 | 7,761.52 | 202,218 |
| 2023-03-13 | 8,410.00 | 8,500.00 | 8,240.00 | 8,420.00 | 8,179.23 | 63,151 |
| 2023-03-10 | 8,850.00 | 8,850.00 | 8,470.00 | 8,510.00 | 8,266.65 | 75,435 |
| 2023-03-09 | 9,020.00 | 9,080.00 | 8,850.00 | 8,850.00 | 8,596.93 | 53,524 |
| 2023-03-08 | 9,190.00 | 9,190.00 | 8,980.00 | 9,020.00 | 8,762.07 | 29,380 |
| 2023-03-07 | 9,000.00 | 9,180.00 | 8,940.00 | 9,170.00 | 8,907.78 | 52,533 |
| 2023-03-06 | 9,130.00 | 9,190.00 | 8,980.00 | 8,980.00 | 8,723.21 | 42,174 |
| 2023-03-03 | 9,100.00 | 9,140.00 | 9,070.00 | 9,080.00 | 8,820.35 | 30,652 |
| 2023-03-02 | 9,000.00 | 9,110.00 | 8,940.00 | 9,080.00 | 8,820.35 | 38,337 |
| 2023-02-28 | 8,920.00 | 9,040.00 | 8,900.00 | 9,000.00 | 8,742.64 | 21,825 |
| 2023-02-27 | 9,010.00 | 9,070.00 | 8,890.00 | 8,920.00 | 8,664.93 | 36,692 |
| 2023-02-24 | 9,120.00 | 9,210.00 | 9,040.00 | 9,040.00 | 8,781.50 | 38,848 |
| 2023-02-23 | 9,090.00 | 9,220.00 | 9,060.00 | 9,160.00 | 8,898.07 | 30,057 |
| 2023-02-22 | 9,300.00 | 9,300.00 | 9,030.00 | 9,090.00 | 8,830.07 | 35,885 |
| 2023-02-21 | 9,330.00 | 9,390.00 | 9,280.00 | 9,310.00 | 9,043.78 | 35,324 |
| 2023-02-20 | 9,170.00 | 9,330.00 | 9,110.00 | 9,330.00 | 9,063.21 | 34,581 |
| 2023-02-17 | 9,230.00 | 9,300.00 | 9,110.00 | 9,170.00 | 8,907.78 | 36,913 |
| 2023-02-16 | 9,030.00 | 9,330.00 | 9,030.00 | 9,240.00 | 8,975.78 | 30,468 |
| 2023-02-15 | 9,270.00 | 9,270.00 | 9,000.00 | 9,080.00 | 8,820.35 | 75,809 |
| 2023-02-14 | 9,120.00 | 9,260.00 | 9,100.00 | 9,240.00 | 8,975.78 | 40,587 |
| 2023-02-13 | 9,270.00 | 9,270.00 | 9,100.00 | 9,140.00 | 8,878.64 | 33,433 |
| 2023-02-10 | 9,430.00 | 9,430.00 | 9,160.00 | 9,270.00 | 9,004.92 | 54,563 |
| 2023-02-09 | 9,560.00 | 9,560.00 | 9,390.00 | 9,410.00 | 9,140.92 | 45,743 |
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.