Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 13,050.00 | 13,500.00 | 13,000.00 | 13,200.00 | 12,747.47 | 189,130 |
| 2022-02-17 | 13,450.00 | 13,800.00 | 12,850.00 | 13,200.00 | 12,747.47 | 540,777 |
| 2022-02-16 | 12,600.00 | 13,150.00 | 12,500.00 | 13,150.00 | 12,699.18 | 129,198 |
| 2022-02-15 | 12,300.00 | 12,700.00 | 12,300.00 | 12,450.00 | 12,023.18 | 110,595 |
| 2022-02-14 | 12,600.00 | 12,750.00 | 12,250.00 | 12,400.00 | 11,974.89 | 165,579 |
| 2022-02-11 | 12,650.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,409.47 | 146,900 |
| 2022-02-10 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,264.61 | 63,979 |
| 2022-02-09 | 12,800.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,457.75 | 106,294 |
| 2022-02-08 | 13,100.00 | 13,250.00 | 12,650.00 | 12,750.00 | 12,312.90 | 114,880 |
| 2022-02-07 | 13,050.00 | 13,150.00 | 12,800.00 | 13,050.00 | 12,602.61 | 135,235 |
| 2022-02-04 | 12,950.00 | 13,400.00 | 12,900.00 | 13,150.00 | 12,699.18 | 159,415 |
| 2022-02-03 | 13,450.00 | 13,550.00 | 12,950.00 | 13,000.00 | 12,554.32 | 198,234 |
| 2022-01-28 | 12,050.00 | 13,400.00 | 11,950.00 | 13,200.00 | 12,747.47 | 480,580 |
| 2022-01-27 | 12,350.00 | 12,650.00 | 12,000.00 | 12,050.00 | 11,636.89 | 215,471 |
| 2022-01-26 | 13,050.00 | 13,200.00 | 12,400.00 | 12,450.00 | 12,023.18 | 156,604 |
| 2022-01-25 | 13,100.00 | 13,350.00 | 12,300.00 | 13,050.00 | 12,602.61 | 372,172 |
| 2022-01-24 | 13,200.00 | 13,650.00 | 12,700.00 | 13,200.00 | 12,747.47 | 250,477 |
| 2022-01-21 | 13,050.00 | 13,600.00 | 12,800.00 | 13,350.00 | 12,892.33 | 409,956 |
| 2022-01-20 | 12,550.00 | 13,250.00 | 12,300.00 | 13,100.00 | 12,650.90 | 293,843 |
| 2022-01-19 | 12,200.00 | 13,150.00 | 12,200.00 | 12,600.00 | 12,168.04 | 291,690 |
| 2022-01-18 | 12,400.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,071.47 | 275,774 |
| 2022-01-17 | 12,700.00 | 13,250.00 | 12,050.00 | 12,250.00 | 11,830.04 | 454,203 |
| 2022-01-14 | 12,000.00 | 12,900.00 | 11,850.00 | 12,500.00 | 12,071.47 | 598,234 |
| 2022-01-13 | 12,050.00 | 12,150.00 | 11,900.00 | 12,100.00 | 11,685.18 | 134,734 |
| 2022-01-12 | 11,400.00 | 12,150.00 | 11,400.00 | 12,050.00 | 11,636.89 | 288,609 |
| 2022-01-11 | 11,600.00 | 11,650.00 | 11,200.00 | 11,350.00 | 10,960.89 | 134,818 |
| 2022-01-10 | 12,100.00 | 12,100.00 | 11,550.00 | 11,600.00 | 11,202.32 | 140,571 |
| 2022-01-07 | 11,700.00 | 12,150.00 | 11,700.00 | 12,000.00 | 11,588.61 | 170,059 |
| 2022-01-06 | 11,500.00 | 12,050.00 | 11,450.00 | 11,700.00 | 11,298.89 | 270,186 |
| 2022-01-05 | 11,600.00 | 11,950.00 | 11,300.00 | 11,700.00 | 11,298.89 | 209,456 |
| 2022-01-04 | 11,200.00 | 11,600.00 | 11,000.00 | 11,550.00 | 11,154.03 | 252,414 |
| 2022-01-03 | 10,850.00 | 11,250.00 | 10,800.00 | 11,200.00 | 10,816.03 | 156,164 |
| 2021-12-30 | 10,800.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,381.46 | 150,440 |
| 2021-12-29 | 10,700.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,429.75 | 67,869 |
| 2021-12-28 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,429.75 | 134,449 |
| 2021-12-27 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,381.46 | 79,723 |
| 2021-12-24 | 10,600.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,381.46 | 65,811 |
| 2021-12-23 | 10,550.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,236.60 | 76,202 |
| 2021-12-22 | 10,650.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,236.60 | 122,047 |
| 2021-12-21 | 10,500.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,236.60 | 132,353 |
| 2021-12-20 | 10,650.00 | 10,750.00 | 10,350.00 | 10,400.00 | 10,043.46 | 110,876 |
| 2021-12-17 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,381.46 | 41,482 |
| 2021-12-16 | 10,850.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,478.03 | 66,305 |
| 2021-12-15 | 11,000.00 | 11,000.00 | 10,450.00 | 10,800.00 | 10,429.75 | 121,233 |
| 2021-12-14 | 10,850.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,574.60 | 60,031 |
| 2021-12-13 | 11,250.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,526.32 | 151,294 |
| 2021-12-10 | 10,750.00 | 11,250.00 | 10,600.00 | 11,200.00 | 10,816.03 | 164,971 |
| 2021-12-09 | 10,650.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,429.75 | 82,583 |
| 2021-12-08 | 11,100.00 | 11,100.00 | 10,550.00 | 10,750.00 | 10,381.46 | 196,228 |
| 2021-12-07 | 11,000.00 | 11,000.00 | 10,750.00 | 11,000.00 | 10,622.89 | 65,478 |
| 2021-12-06 | 10,750.00 | 11,150.00 | 10,500.00 | 10,950.00 | 10,574.60 | 186,502 |
| 2021-12-03 | 10,050.00 | 11,100.00 | 10,000.00 | 10,850.00 | 10,478.03 | 374,733 |
| 2021-12-02 | 9,800.00 | 10,300.00 | 9,750.00 | 10,000.00 | 9,657.17 | 110,338 |
| 2021-12-01 | 9,600.00 | 9,960.00 | 9,450.00 | 9,900.00 | 9,560.60 | 111,453 |
| 2021-11-30 | 10,150.00 | 10,350.00 | 9,520.00 | 9,600.00 | 9,270.89 | 268,707 |
| 2021-11-29 | 10,000.00 | 10,250.00 | 9,990.00 | 10,100.00 | 9,753.74 | 184,570 |
| 2021-11-26 | 10,500.00 | 10,550.00 | 10,200.00 | 10,250.00 | 9,898.60 | 127,878 |
| 2021-11-25 | 10,850.00 | 10,850.00 | 10,400.00 | 10,500.00 | 10,140.03 | 217,603 |
| 2021-11-24 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,429.75 | 76,312 |
| 2021-11-23 | 11,250.00 | 11,250.00 | 10,800.00 | 10,850.00 | 10,478.03 | 131,673 |
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.