Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,480.00 | 9,530.00 | 9,370.00 | 9,500.00 | 9,228.34 | 62,962 |
| 2023-02-06 | 9,270.00 | 9,560.00 | 9,200.00 | 9,480.00 | 9,208.92 | 349,505 |
| 2023-02-03 | 9,150.00 | 9,160.00 | 8,960.00 | 9,090.00 | 8,830.07 | 61,325 |
| 2023-02-02 | 9,150.00 | 9,270.00 | 9,010.00 | 9,150.00 | 8,888.35 | 102,189 |
| 2023-02-01 | 9,150.00 | 9,300.00 | 9,110.00 | 9,110.00 | 8,849.50 | 55,027 |
| 2023-01-31 | 9,320.00 | 9,320.00 | 9,130.00 | 9,200.00 | 8,936.92 | 58,269 |
| 2023-01-30 | 9,300.00 | 9,310.00 | 9,160.00 | 9,310.00 | 9,043.78 | 48,680 |
| 2023-01-27 | 9,340.00 | 9,400.00 | 9,220.00 | 9,310.00 | 9,043.78 | 29,609 |
| 2023-01-26 | 9,430.00 | 9,450.00 | 9,270.00 | 9,340.00 | 9,072.92 | 34,393 |
| 2023-01-25 | 9,290.00 | 9,430.00 | 9,250.00 | 9,350.00 | 9,082.63 | 55,956 |
| 2023-01-20 | 9,220.00 | 9,370.00 | 9,170.00 | 9,280.00 | 9,014.64 | 84,709 |
| 2023-01-19 | 9,000.00 | 9,210.00 | 8,950.00 | 9,210.00 | 8,946.64 | 49,697 |
| 2023-01-18 | 8,990.00 | 9,090.00 | 8,990.00 | 9,060.00 | 8,800.93 | 51,621 |
| 2023-01-17 | 9,140.00 | 9,270.00 | 9,010.00 | 9,040.00 | 8,781.50 | 97,779 |
| 2023-01-16 | 8,950.00 | 9,170.00 | 8,910.00 | 9,150.00 | 8,888.35 | 93,992 |
| 2023-01-13 | 8,960.00 | 9,070.00 | 8,810.00 | 8,950.00 | 8,694.07 | 125,387 |
| 2023-01-12 | 8,870.00 | 9,980.00 | 8,820.00 | 9,000.00 | 8,742.64 | 1,379,740 |
| 2023-01-11 | 8,830.00 | 8,900.00 | 8,760.00 | 8,900.00 | 8,645.50 | 31,211 |
| 2023-01-10 | 8,840.00 | 8,910.00 | 8,750.00 | 8,840.00 | 8,587.22 | 25,770 |
| 2023-01-09 | 8,710.00 | 8,920.00 | 8,710.00 | 8,840.00 | 8,587.22 | 69,863 |
| 2023-01-06 | 8,690.00 | 8,710.00 | 8,550.00 | 8,700.00 | 8,451.22 | 38,517 |
| 2023-01-05 | 8,670.00 | 8,740.00 | 8,630.00 | 8,710.00 | 8,460.93 | 36,818 |
| 2023-01-04 | 8,320.00 | 8,730.00 | 8,320.00 | 8,700.00 | 8,451.22 | 75,462 |
| 2023-01-03 | 8,370.00 | 8,590.00 | 8,200.00 | 8,490.00 | 8,247.23 | 94,890 |
| 2023-01-02 | 8,420.00 | 8,620.00 | 8,390.00 | 8,520.00 | 8,276.37 | 81,828 |
| 2022-12-29 | 8,350.00 | 8,500.00 | 8,260.00 | 8,440.00 | 8,198.66 | 113,176 |
| 2022-12-28 | 8,500.00 | 8,500.00 | 8,170.00 | 8,250.00 | 8,014.09 | 263,455 |
| 2022-12-27 | 8,540.00 | 10,100.00 | 8,540.00 | 8,540.00 | 8,247.23 | 5,164,729 |
| 2022-12-26 | 8,550.00 | 8,620.00 | 8,480.00 | 8,540.00 | 8,247.23 | 18,237 |
| 2022-12-23 | 8,660.00 | 8,660.00 | 8,520.00 | 8,550.00 | 8,256.88 | 42,408 |
| 2022-12-22 | 8,740.00 | 8,740.00 | 8,690.00 | 8,710.00 | 8,411.40 | 11,781 |
| 2022-12-21 | 8,620.00 | 8,800.00 | 8,560.00 | 8,630.00 | 8,334.14 | 13,104 |
| 2022-12-20 | 8,800.00 | 8,880.00 | 8,650.00 | 8,660.00 | 8,363.11 | 27,494 |
| 2022-12-19 | 8,660.00 | 8,880.00 | 8,560.00 | 8,880.00 | 8,575.57 | 22,501 |
| 2022-12-16 | 8,660.00 | 8,710.00 | 8,550.00 | 8,660.00 | 8,363.11 | 20,604 |
| 2022-12-15 | 8,930.00 | 8,930.00 | 8,710.00 | 8,710.00 | 8,411.40 | 16,918 |
| 2022-12-14 | 8,870.00 | 8,940.00 | 8,750.00 | 8,830.00 | 8,527.28 | 20,089 |
| 2022-12-13 | 8,830.00 | 8,920.00 | 8,740.00 | 8,820.00 | 8,517.63 | 20,000 |
| 2022-12-12 | 8,880.00 | 8,940.00 | 8,800.00 | 8,820.00 | 8,517.63 | 12,536 |
| 2022-12-09 | 8,660.00 | 8,940.00 | 8,660.00 | 8,900.00 | 8,594.88 | 14,566 |
| 2022-12-08 | 8,820.00 | 8,900.00 | 8,610.00 | 8,740.00 | 8,440.37 | 44,105 |
| 2022-12-07 | 8,980.00 | 9,060.00 | 8,830.00 | 8,840.00 | 8,536.94 | 35,543 |
| 2022-12-06 | 9,190.00 | 9,190.00 | 9,030.00 | 9,060.00 | 8,749.40 | 15,605 |
| 2022-12-05 | 9,130.00 | 9,200.00 | 9,050.00 | 9,200.00 | 8,884.60 | 17,860 |
| 2022-12-02 | 9,240.00 | 9,250.00 | 9,070.00 | 9,130.00 | 8,817.00 | 15,223 |
| 2022-12-01 | 9,110.00 | 9,250.00 | 9,040.00 | 9,240.00 | 8,923.23 | 53,560 |
| 2022-11-30 | 9,150.00 | 9,150.00 | 8,970.00 | 9,050.00 | 8,739.74 | 31,419 |
| 2022-11-29 | 8,900.00 | 9,140.00 | 8,890.00 | 9,140.00 | 8,826.66 | 19,989 |
| 2022-11-28 | 9,240.00 | 9,260.00 | 8,960.00 | 9,000.00 | 8,691.46 | 31,265 |
| 2022-11-25 | 9,170.00 | 9,170.00 | 8,990.00 | 9,130.00 | 8,817.00 | 15,173 |
| 2022-11-24 | 8,900.00 | 9,180.00 | 8,900.00 | 9,170.00 | 8,855.63 | 52,487 |
| 2022-11-23 | 8,890.00 | 8,960.00 | 8,840.00 | 8,850.00 | 8,546.60 | 22,803 |
| 2022-11-22 | 8,760.00 | 8,880.00 | 8,730.00 | 8,840.00 | 8,536.94 | 30,372 |
| 2022-11-21 | 9,080.00 | 9,090.00 | 8,770.00 | 8,770.00 | 8,469.34 | 63,697 |
| 2022-11-18 | 8,980.00 | 9,180.00 | 8,940.00 | 9,040.00 | 8,730.08 | 51,950 |
| 2022-11-17 | 9,010.00 | 9,010.00 | 8,850.00 | 8,980.00 | 8,672.14 | 40,573 |
| 2022-11-16 | 8,870.00 | 9,020.00 | 8,710.00 | 8,950.00 | 8,643.17 | 52,474 |
| 2022-11-15 | 8,860.00 | 8,860.00 | 8,670.00 | 8,830.00 | 8,527.28 | 136,923 |
| 2022-11-14 | 8,770.00 | 9,440.00 | 8,750.00 | 8,840.00 | 8,536.94 | 503,200 |
| 2022-11-11 | 8,680.00 | 8,840.00 | 8,530.00 | 8,720.00 | 8,421.05 | 65,822 |
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.