Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,500.00 | 8,610.00 | 8,430.00 | 8,530.00 | 8,237.57 | 30,251 |
| 2022-11-09 | 8,340.00 | 8,570.00 | 8,340.00 | 8,540.00 | 8,247.23 | 52,971 |
| 2022-11-08 | 8,430.00 | 8,480.00 | 8,380.00 | 8,410.00 | 8,121.68 | 45,473 |
| 2022-11-07 | 8,390.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,083.05 | 27,697 |
| 2022-11-04 | 8,280.00 | 8,390.00 | 8,240.00 | 8,380.00 | 8,092.71 | 25,187 |
| 2022-11-03 | 8,310.00 | 8,400.00 | 8,200.00 | 8,360.00 | 8,073.40 | 30,676 |
| 2022-11-02 | 8,500.00 | 8,520.00 | 8,400.00 | 8,470.00 | 8,179.63 | 18,818 |
| 2022-11-01 | 8,300.00 | 8,540.00 | 8,280.00 | 8,500.00 | 8,208.60 | 39,159 |
| 2022-10-31 | 8,390.00 | 8,440.00 | 8,160.00 | 8,310.00 | 8,025.11 | 67,983 |
| 2022-10-28 | 8,230.00 | 8,360.00 | 8,200.00 | 8,340.00 | 8,054.08 | 32,811 |
| 2022-10-27 | 8,100.00 | 8,200.00 | 8,010.00 | 8,200.00 | 7,918.88 | 25,225 |
| 2022-10-26 | 8,100.00 | 8,160.00 | 7,990.00 | 8,060.00 | 7,783.68 | 56,425 |
| 2022-10-25 | 8,080.00 | 8,190.00 | 8,000.00 | 8,100.00 | 7,822.31 | 38,987 |
| 2022-10-24 | 8,080.00 | 8,440.00 | 8,050.00 | 8,150.00 | 7,870.60 | 51,942 |
| 2022-10-21 | 8,270.00 | 8,360.00 | 8,000.00 | 8,030.00 | 7,754.71 | 39,466 |
| 2022-10-20 | 8,400.00 | 8,420.00 | 8,240.00 | 8,360.00 | 8,073.40 | 18,750 |
| 2022-10-19 | 8,380.00 | 8,590.00 | 8,300.00 | 8,390.00 | 8,102.37 | 31,683 |
| 2022-10-18 | 8,250.00 | 8,400.00 | 8,250.00 | 8,390.00 | 8,102.37 | 15,963 |
| 2022-10-17 | 8,080.00 | 8,220.00 | 8,040.00 | 8,220.00 | 7,938.20 | 195,379 |
| 2022-10-14 | 8,090.00 | 8,290.00 | 8,050.00 | 8,210.00 | 7,928.54 | 25,268 |
| 2022-10-13 | 8,030.00 | 8,030.00 | 7,850.00 | 8,020.00 | 7,745.05 | 45,007 |
| 2022-10-12 | 8,080.00 | 8,080.00 | 7,890.00 | 8,030.00 | 7,754.71 | 42,678 |
| 2022-10-11 | 8,250.00 | 8,250.00 | 7,950.00 | 8,080.00 | 7,803.00 | 64,553 |
| 2022-10-07 | 8,440.00 | 8,480.00 | 8,250.00 | 8,370.00 | 8,083.05 | 16,575 |
| 2022-10-06 | 8,300.00 | 8,480.00 | 8,300.00 | 8,440.00 | 8,150.65 | 24,010 |
| 2022-10-05 | 8,250.00 | 8,410.00 | 8,200.00 | 8,360.00 | 8,073.40 | 72,557 |
| 2022-10-04 | 7,950.00 | 8,180.00 | 7,950.00 | 8,180.00 | 7,899.57 | 43,213 |
| 2022-09-30 | 7,790.00 | 8,050.00 | 7,630.00 | 7,900.00 | 7,629.17 | 84,380 |
| 2022-09-29 | 7,900.00 | 8,030.00 | 7,800.00 | 7,850.00 | 7,580.88 | 77,064 |
| 2022-09-28 | 8,200.00 | 8,280.00 | 7,790.00 | 7,830.00 | 7,561.57 | 100,613 |
| 2022-09-27 | 8,350.00 | 9,020.00 | 8,050.00 | 8,210.00 | 7,928.54 | 136,140 |
| 2022-09-26 | 8,700.00 | 8,850.00 | 8,390.00 | 8,390.00 | 8,102.37 | 57,899 |
| 2022-09-23 | 8,930.00 | 8,970.00 | 8,760.00 | 8,860.00 | 8,556.25 | 27,410 |
| 2022-09-22 | 8,990.00 | 8,990.00 | 8,780.00 | 8,930.00 | 8,623.86 | 48,148 |
| 2022-09-21 | 8,870.00 | 9,030.00 | 8,870.00 | 9,000.00 | 8,691.46 | 25,152 |
| 2022-09-20 | 9,060.00 | 9,140.00 | 8,970.00 | 9,000.00 | 8,691.46 | 40,156 |
| 2022-09-19 | 9,220.00 | 9,220.00 | 9,020.00 | 9,060.00 | 8,749.40 | 56,218 |
| 2022-09-16 | 9,170.00 | 9,340.00 | 9,160.00 | 9,220.00 | 8,903.91 | 53,898 |
| 2022-09-15 | 9,390.00 | 9,390.00 | 9,260.00 | 9,260.00 | 8,942.54 | 51,185 |
| 2022-09-14 | 9,200.00 | 9,420.00 | 9,200.00 | 9,290.00 | 8,971.51 | 78,730 |
| 2022-09-13 | 9,510.00 | 9,640.00 | 9,490.00 | 9,520.00 | 9,193.63 | 84,318 |
| 2022-09-08 | 9,330.00 | 9,550.00 | 9,280.00 | 9,470.00 | 9,145.34 | 71,685 |
| 2022-09-07 | 9,830.00 | 9,830.00 | 9,230.00 | 9,270.00 | 8,952.20 | 206,098 |
| 2022-09-06 | 9,700.00 | 9,830.00 | 9,380.00 | 9,670.00 | 9,338.49 | 472,987 |
| 2022-09-05 | 10,950.00 | 11,450.00 | 10,100.00 | 10,200.00 | 9,850.32 | 1,194,453 |
| 2022-09-02 | 10,550.00 | 10,600.00 | 10,250.00 | 10,550.00 | 10,188.32 | 478,529 |
| 2022-09-01 | 10,200.00 | 10,450.00 | 10,050.00 | 10,350.00 | 9,995.17 | 207,308 |
| 2022-08-31 | 9,740.00 | 10,150.00 | 9,700.00 | 10,150.00 | 9,802.03 | 129,875 |
| 2022-08-30 | 9,500.00 | 9,670.00 | 9,500.00 | 9,640.00 | 9,309.51 | 25,794 |
| 2022-08-29 | 9,610.00 | 9,740.00 | 9,510.00 | 9,520.00 | 9,193.63 | 77,987 |
| 2022-08-26 | 9,880.00 | 9,970.00 | 9,880.00 | 9,910.00 | 9,570.26 | 31,653 |
| 2022-08-25 | 9,750.00 | 9,920.00 | 9,730.00 | 9,870.00 | 9,531.63 | 24,390 |
| 2022-08-24 | 9,610.00 | 9,740.00 | 9,590.00 | 9,710.00 | 9,377.11 | 27,234 |
| 2022-08-23 | 9,610.00 | 9,650.00 | 9,490.00 | 9,610.00 | 9,280.54 | 36,815 |
| 2022-08-22 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,367.46 | 45,167 |
| 2022-08-19 | 9,980.00 | 10,000.00 | 9,910.00 | 9,920.00 | 9,579.92 | 39,475 |
| 2022-08-18 | 10,000.00 | 10,050.00 | 9,900.00 | 9,980.00 | 9,637.86 | 57,093 |
| 2022-08-17 | 10,200.00 | 10,350.00 | 9,980.00 | 10,000.00 | 9,657.17 | 99,441 |
| 2022-08-16 | 10,300.00 | 10,500.00 | 10,200.00 | 10,200.00 | 9,850.32 | 120,038 |
| 2022-08-12 | 10,200.00 | 10,450.00 | 10,150.00 | 10,350.00 | 9,995.17 | 93,693 |
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.