Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 11,050.00 | 11,250.00 | 10,900.00 | 11,250.00 | 10,864.32 | 87,242 |
| 2021-11-19 | 10,750.00 | 11,100.00 | 10,700.00 | 10,950.00 | 10,574.60 | 70,270 |
| 2021-11-18 | 11,050.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,381.46 | 121,077 |
| 2021-11-17 | 11,400.00 | 11,500.00 | 11,000.00 | 11,050.00 | 10,671.18 | 169,272 |
| 2021-11-16 | 11,700.00 | 11,700.00 | 11,250.00 | 11,350.00 | 10,960.89 | 176,189 |
| 2021-11-15 | 11,850.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,298.89 | 93,012 |
| 2021-11-12 | 11,550.00 | 11,850.00 | 11,400.00 | 11,800.00 | 11,395.46 | 55,099 |
| 2021-11-11 | 11,600.00 | 11,850.00 | 11,550.00 | 11,600.00 | 11,202.32 | 64,836 |
| 2021-11-10 | 12,000.00 | 12,000.00 | 11,650.00 | 11,800.00 | 11,395.46 | 85,955 |
| 2021-11-09 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 11,588.61 | 52,150 |
| 2021-11-08 | 11,900.00 | 12,300.00 | 11,850.00 | 12,300.00 | 11,878.32 | 55,943 |
| 2021-11-05 | 12,050.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,492.04 | 86,571 |
| 2021-11-04 | 12,300.00 | 12,400.00 | 11,500.00 | 11,900.00 | 11,492.04 | 154,217 |
| 2021-11-03 | 12,400.00 | 12,450.00 | 12,200.00 | 12,300.00 | 11,878.32 | 61,700 |
| 2021-11-02 | 12,000.00 | 12,450.00 | 11,950.00 | 12,250.00 | 11,830.04 | 106,963 |
| 2021-11-01 | 12,200.00 | 12,400.00 | 11,950.00 | 12,000.00 | 11,588.61 | 97,273 |
| 2021-10-29 | 12,450.00 | 12,450.00 | 12,050.00 | 12,200.00 | 11,781.75 | 107,815 |
| 2021-10-28 | 12,650.00 | 12,700.00 | 12,350.00 | 12,400.00 | 11,974.89 | 69,045 |
| 2021-10-27 | 12,800.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,216.32 | 71,075 |
| 2021-10-26 | 12,950.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,361.18 | 66,220 |
| 2021-10-25 | 12,700.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,506.04 | 109,098 |
| 2021-10-22 | 12,650.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,264.61 | 69,324 |
| 2021-10-21 | 12,800.00 | 12,850.00 | 12,600.00 | 12,600.00 | 12,168.04 | 76,472 |
| 2021-10-20 | 13,200.00 | 13,400.00 | 12,700.00 | 12,800.00 | 12,361.18 | 586,035 |
| 2021-10-19 | 12,250.00 | 12,600.00 | 12,150.00 | 12,550.00 | 12,119.75 | 236,727 |
| 2021-10-18 | 12,150.00 | 12,250.00 | 12,000.00 | 12,200.00 | 11,781.75 | 110,678 |
| 2021-10-15 | 12,100.00 | 12,150.00 | 11,850.00 | 12,150.00 | 11,733.46 | 62,150 |
| 2021-10-14 | 11,850.00 | 12,300.00 | 11,800.00 | 11,950.00 | 11,540.32 | 157,813 |
← NewerPage 21 of 21 · 1,228 trading days
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.