Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,200.00 | 10,450.00 | 10,150.00 | 10,350.00 | 9,995.17 | 93,693 |
| 2022-08-11 | 10,000.00 | 10,350.00 | 9,900.00 | 10,200.00 | 9,850.32 | 171,597 |
| 2022-08-10 | 10,250.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,560.60 | 205,691 |
| 2022-08-09 | 11,100.00 | 11,150.00 | 10,200.00 | 10,200.00 | 9,850.32 | 869,893 |
| 2022-08-08 | 10,100.00 | 10,400.00 | 10,050.00 | 10,250.00 | 9,898.60 | 37,942 |
| 2022-08-05 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,850.32 | 19,946 |
| 2022-08-04 | 10,350.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,850.32 | 60,086 |
| 2022-08-03 | 10,200.00 | 10,400.00 | 10,150.00 | 10,300.00 | 9,946.89 | 26,566 |
| 2022-08-02 | 10,450.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,753.74 | 71,009 |
| 2022-08-01 | 10,450.00 | 11,100.00 | 10,300.00 | 10,450.00 | 10,091.75 | 282,306 |
| 2022-07-29 | 10,350.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,043.46 | 227,546 |
| 2022-07-28 | 10,450.00 | 10,450.00 | 10,050.00 | 10,300.00 | 9,946.89 | 46,655 |
| 2022-07-27 | 10,000.00 | 10,500.00 | 10,000.00 | 10,350.00 | 9,995.17 | 143,726 |
| 2022-07-26 | 9,420.00 | 10,400.00 | 9,410.00 | 10,050.00 | 9,705.46 | 384,789 |
| 2022-07-25 | 9,460.00 | 9,460.00 | 9,350.00 | 9,390.00 | 9,068.09 | 16,685 |
| 2022-07-22 | 9,410.00 | 9,800.00 | 9,350.00 | 9,460.00 | 9,135.69 | 71,618 |
| 2022-07-21 | 9,270.00 | 9,430.00 | 9,250.00 | 9,360.00 | 9,039.11 | 25,454 |
| 2022-07-20 | 9,200.00 | 9,380.00 | 9,200.00 | 9,290.00 | 8,971.51 | 41,969 |
| 2022-07-19 | 9,100.00 | 9,180.00 | 9,060.00 | 9,130.00 | 8,817.00 | 13,633 |
| 2022-07-18 | 9,000.00 | 9,140.00 | 8,970.00 | 9,130.00 | 8,817.00 | 29,665 |
| 2022-07-15 | 9,090.00 | 9,090.00 | 8,860.00 | 8,930.00 | 8,623.86 | 28,570 |
| 2022-07-14 | 8,900.00 | 9,120.00 | 8,870.00 | 9,030.00 | 8,720.43 | 27,651 |
| 2022-07-13 | 8,830.00 | 9,000.00 | 8,830.00 | 8,970.00 | 8,662.48 | 40,944 |
| 2022-07-12 | 9,160.00 | 9,170.00 | 8,760.00 | 8,950.00 | 8,643.17 | 51,033 |
| 2022-07-11 | 9,220.00 | 9,300.00 | 9,150.00 | 9,220.00 | 8,903.91 | 24,600 |
| 2022-07-08 | 9,220.00 | 9,280.00 | 9,190.00 | 9,220.00 | 8,903.91 | 32,576 |
| 2022-07-07 | 9,090.00 | 9,240.00 | 9,070.00 | 9,220.00 | 8,903.91 | 33,055 |
| 2022-07-06 | 9,130.00 | 9,290.00 | 9,030.00 | 9,070.00 | 8,759.06 | 112,174 |
| 2022-07-05 | 8,920.00 | 9,130.00 | 8,920.00 | 9,110.00 | 8,797.68 | 20,931 |
| 2022-07-04 | 9,120.00 | 9,230.00 | 8,890.00 | 8,970.00 | 8,662.48 | 72,133 |
| 2022-07-01 | 9,260.00 | 9,420.00 | 9,080.00 | 9,170.00 | 8,855.63 | 47,677 |
| 2022-06-30 | 9,500.00 | 9,500.00 | 9,140.00 | 9,250.00 | 8,932.88 | 32,331 |
| 2022-06-29 | 9,350.00 | 9,450.00 | 9,250.00 | 9,420.00 | 9,097.06 | 51,377 |
| 2022-06-28 | 9,350.00 | 9,480.00 | 9,310.00 | 9,450.00 | 9,126.03 | 48,895 |
| 2022-06-27 | 9,010.00 | 9,460.00 | 9,010.00 | 9,390.00 | 9,068.09 | 97,971 |
| 2022-06-24 | 8,480.00 | 9,070.00 | 8,480.00 | 9,010.00 | 8,701.11 | 71,497 |
| 2022-06-23 | 8,720.00 | 8,820.00 | 8,480.00 | 8,500.00 | 8,208.60 | 91,655 |
| 2022-06-22 | 9,050.00 | 9,120.00 | 8,770.00 | 8,810.00 | 8,507.97 | 85,766 |
| 2022-06-21 | 8,860.00 | 9,130.00 | 8,780.00 | 9,010.00 | 8,701.11 | 70,124 |
| 2022-06-20 | 9,300.00 | 9,300.00 | 8,680.00 | 8,860.00 | 8,556.25 | 158,567 |
| 2022-06-17 | 9,090.00 | 9,300.00 | 9,030.00 | 9,300.00 | 8,981.17 | 45,311 |
| 2022-06-16 | 9,340.00 | 9,500.00 | 9,190.00 | 9,260.00 | 8,942.54 | 77,975 |
| 2022-06-15 | 9,560.00 | 9,690.00 | 9,240.00 | 9,260.00 | 8,942.54 | 64,657 |
| 2022-06-14 | 9,700.00 | 9,750.00 | 9,400.00 | 9,620.00 | 9,290.20 | 109,282 |
| 2022-06-13 | 9,970.00 | 9,990.00 | 9,790.00 | 9,830.00 | 9,493.00 | 75,649 |
| 2022-06-10 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 9,753.74 | 42,698 |
| 2022-06-09 | 10,300.00 | 10,350.00 | 10,200.00 | 10,200.00 | 9,850.32 | 36,728 |
| 2022-06-08 | 10,450.00 | 10,600.00 | 10,350.00 | 10,350.00 | 9,995.17 | 42,426 |
| 2022-06-07 | 10,500.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,091.75 | 31,141 |
| 2022-06-03 | 10,600.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,236.60 | 53,873 |
| 2022-06-02 | 10,800.00 | 10,850.00 | 10,400.00 | 10,550.00 | 10,188.32 | 80,469 |
| 2022-05-31 | 10,800.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,526.32 | 94,194 |
| 2022-05-30 | 10,850.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,381.46 | 97,652 |
| 2022-05-27 | 10,600.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,381.46 | 85,261 |
| 2022-05-26 | 10,150.00 | 10,750.00 | 10,100.00 | 10,550.00 | 10,188.32 | 254,065 |
| 2022-05-25 | 10,000.00 | 10,100.00 | 9,930.00 | 10,050.00 | 9,705.46 | 55,497 |
| 2022-05-24 | 10,150.00 | 10,200.00 | 9,890.00 | 9,960.00 | 9,618.54 | 118,816 |
| 2022-05-23 | 10,250.00 | 10,350.00 | 10,050.00 | 10,150.00 | 9,802.03 | 99,190 |
| 2022-05-20 | 10,150.00 | 10,300.00 | 10,100.00 | 10,250.00 | 9,898.60 | 62,207 |
| 2022-05-19 | 10,100.00 | 10,350.00 | 10,000.00 | 10,100.00 | 9,753.74 | 269,682 |
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.