Y-Entec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,450.00	10,600.00	10,350.00	10,500.00	10,140.03	180,735
2022-05-17	10,700.00	10,700.00	10,150.00	10,300.00	9,946.89	355,803
2022-05-16	12,050.00	12,050.00	10,500.00	10,600.00	10,236.60	696,999
2022-05-13	11,900.00	12,200.00	11,700.00	12,100.00	11,685.18	115,132
2022-05-12	11,800.00	11,950.00	11,550.00	11,800.00	11,395.46	90,376
2022-05-11	11,550.00	12,150.00	11,550.00	12,000.00	11,588.61	162,253
2022-05-10	11,500.00	11,800.00	11,150.00	11,650.00	11,250.61	233,880
2022-05-09	12,600.00	12,600.00	11,750.00	11,750.00	11,347.18	277,967
2022-05-06	12,850.00	12,900.00	12,500.00	12,600.00	12,168.04	109,240
2022-05-04	13,000.00	13,050.00	12,800.00	12,900.00	12,457.75	76,538
2022-05-03	13,100.00	13,100.00	12,850.00	13,000.00	12,554.32	81,061
2022-05-02	13,000.00	13,150.00	12,850.00	13,000.00	12,554.32	62,065
2022-04-29	12,700.00	13,200.00	12,650.00	13,000.00	12,554.32	122,269
2022-04-28	12,800.00	12,950.00	12,400.00	12,550.00	12,119.75	129,930
2022-04-27	12,350.00	12,850.00	12,300.00	12,850.00	12,409.47	136,659
2022-04-26	12,850.00	13,000.00	12,600.00	12,750.00	12,312.90	99,780
2022-04-25	13,050.00	13,250.00	12,700.00	12,800.00	12,361.18	148,657
2022-04-22	13,600.00	13,700.00	13,000.00	13,300.00	12,844.04	263,061
2022-04-21	13,700.00	13,800.00	13,600.00	13,750.00	13,278.61	85,028
2022-04-20	13,650.00	13,850.00	13,500.00	13,650.00	13,182.04	88,201
2022-04-19	13,850.00	13,900.00	13,550.00	13,650.00	13,182.04	119,558
2022-04-18	14,100.00	14,100.00	13,850.00	13,850.00	13,375.18	56,976
2022-04-15	13,950.00	14,100.00	13,850.00	14,100.00	13,616.61	61,530
2022-04-14	14,100.00	14,250.00	14,000.00	14,050.00	13,568.33	53,627
2022-04-13	13,950.00	14,100.00	13,850.00	14,100.00	13,616.61	46,152
2022-04-12	13,900.00	14,100.00	13,800.00	13,950.00	13,471.76	117,171
2022-04-11	14,300.00	14,350.00	13,750.00	14,000.00	13,520.04	143,201
2022-04-08	14,200.00	14,500.00	14,000.00	14,200.00	13,713.19	157,025
2022-04-07	14,100.00	14,200.00	13,850.00	14,100.00	13,616.61	64,859
2022-04-06	14,000.00	14,250.00	13,950.00	14,200.00	13,713.19	96,022
2022-04-05	14,350.00	14,400.00	13,800.00	14,100.00	13,616.61	203,858
2022-04-04	14,450.00	14,550.00	14,100.00	14,450.00	13,954.61	138,347
2022-04-01	14,450.00	14,650.00	14,300.00	14,500.00	14,002.90	179,388
2022-03-31	13,950.00	14,600.00	13,850.00	14,450.00	13,954.61	675,370
2022-03-30	13,800.00	13,950.00	13,600.00	13,850.00	13,375.18	109,181
2022-03-29	14,000.00	14,050.00	13,700.00	13,800.00	13,326.90	96,925
2022-03-28	13,400.00	14,400.00	13,250.00	13,950.00	13,471.76	439,431
2022-03-25	13,500.00	13,550.00	13,250.00	13,400.00	12,940.61	103,880
2022-03-24	13,500.00	13,600.00	13,050.00	13,500.00	13,037.18	206,307
2022-03-23	13,600.00	13,750.00	13,400.00	13,500.00	13,037.18	74,758
2022-03-22	13,500.00	13,750.00	13,450.00	13,550.00	13,085.47	77,679
2022-03-21	14,150.00	14,250.00	13,600.00	13,600.00	13,133.75	146,275
2022-03-18	14,000.00	14,250.00	13,850.00	14,100.00	13,616.61	154,462
2022-03-17	13,550.00	14,150.00	13,450.00	14,000.00	13,520.04	313,015
2022-03-16	13,550.00	13,600.00	13,350.00	13,450.00	12,988.90	74,707
2022-03-15	13,600.00	13,700.00	13,300.00	13,450.00	12,988.90	70,423
2022-03-14	13,100.00	13,800.00	13,050.00	13,550.00	13,085.47	222,224
2022-03-11	13,100.00	13,500.00	13,100.00	13,150.00	12,699.18	75,723
2022-03-10	13,150.00	13,450.00	13,050.00	13,150.00	12,699.18	80,889
2022-03-08	12,650.00	13,450.00	12,650.00	12,850.00	12,409.47	172,956
2022-03-07	13,000.00	13,100.00	12,800.00	12,850.00	12,409.47	61,047
2022-03-04	13,300.00	13,350.00	13,050.00	13,100.00	12,650.90	45,520
2022-03-03	13,450.00	13,500.00	13,100.00	13,300.00	12,844.04	95,727
2022-03-02	12,600.00	13,350.00	12,500.00	13,300.00	12,844.04	156,551
2022-02-28	12,650.00	12,800.00	12,550.00	12,600.00	12,168.04	75,809
2022-02-25	12,600.00	12,900.00	12,550.00	12,600.00	12,168.04	101,071
2022-02-24	12,450.00	12,700.00	12,350.00	12,500.00	12,071.47	190,817
2022-02-23	12,750.00	12,850.00	12,550.00	12,600.00	12,168.04	77,859
2022-02-22	12,600.00	12,900.00	12,500.00	12,650.00	12,216.32	112,278
2022-02-21	12,950.00	13,050.00	12,750.00	12,900.00	12,457.75	106,292

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.