Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,360.00 | 7,380.00 | 7,270.00 | 7,290.00 | 7,290.00 | 31,631 |
| 2026-04-17 | 7,200.00 | 7,370.00 | 7,150.00 | 7,360.00 | 7,360.00 | 66,889 |
| 2026-04-16 | 7,140.00 | 7,210.00 | 7,140.00 | 7,200.00 | 7,200.00 | 38,021 |
| 2026-04-15 | 7,180.00 | 7,180.00 | 7,100.00 | 7,140.00 | 7,140.00 | 44,336 |
| 2026-04-14 | 7,160.00 | 7,170.00 | 7,090.00 | 7,150.00 | 7,150.00 | 45,417 |
| 2026-04-13 | 7,050.00 | 7,230.00 | 7,010.00 | 7,080.00 | 7,080.00 | 71,745 |
| 2026-04-10 | 6,880.00 | 7,120.00 | 6,880.00 | 7,080.00 | 7,080.00 | 100,516 |
| 2026-04-09 | 6,870.00 | 6,870.00 | 6,770.00 | 6,870.00 | 6,870.00 | 28,508 |
| 2026-04-08 | 6,770.00 | 6,940.00 | 6,770.00 | 6,870.00 | 6,870.00 | 58,546 |
| 2026-04-07 | 6,800.00 | 6,940.00 | 6,530.00 | 6,710.00 | 6,710.00 | 44,310 |
| 2026-04-06 | 6,850.00 | 6,910.00 | 6,710.00 | 6,800.00 | 6,800.00 | 29,004 |
| 2026-04-03 | 6,700.00 | 6,850.00 | 6,700.00 | 6,850.00 | 6,850.00 | 40,340 |
| 2026-04-02 | 6,920.00 | 6,980.00 | 6,600.00 | 6,650.00 | 6,650.00 | 53,209 |
| 2026-04-01 | 6,740.00 | 6,960.00 | 6,720.00 | 6,910.00 | 6,910.00 | 32,296 |
| 2026-03-31 | 6,750.00 | 6,800.00 | 6,630.00 | 6,640.00 | 6,640.00 | 41,198 |
| 2026-03-30 | 6,810.00 | 6,850.00 | 6,700.00 | 6,840.00 | 6,840.00 | 27,480 |
| 2026-03-27 | 6,890.00 | 6,960.00 | 6,750.00 | 6,940.00 | 6,940.00 | 51,506 |
| 2026-03-26 | 7,080.00 | 7,120.00 | 6,910.00 | 6,920.00 | 6,920.00 | 40,752 |
| 2026-03-25 | 7,120.00 | 7,170.00 | 7,060.00 | 7,130.00 | 7,130.00 | 40,471 |
| 2026-03-24 | 7,070.00 | 7,160.00 | 6,970.00 | 7,110.00 | 7,110.00 | 39,248 |
| 2026-03-23 | 7,180.00 | 7,180.00 | 6,910.00 | 6,970.00 | 6,970.00 | 81,013 |
| 2026-03-20 | 7,060.00 | 7,260.00 | 7,060.00 | 7,260.00 | 7,260.00 | 79,832 |
| 2026-03-19 | 7,210.00 | 7,220.00 | 7,030.00 | 7,060.00 | 7,060.00 | 77,590 |
| 2026-03-18 | 7,120.00 | 7,250.00 | 7,090.00 | 7,230.00 | 7,230.00 | 60,026 |
| 2026-03-17 | 7,000.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 43,420 |
| 2026-03-16 | 7,160.00 | 7,160.00 | 6,880.00 | 6,940.00 | 6,940.00 | 57,349 |
| 2026-03-13 | 7,030.00 | 7,190.00 | 6,890.00 | 7,090.00 | 7,090.00 | 57,350 |
| 2026-03-12 | 7,100.00 | 7,180.00 | 6,980.00 | 7,030.00 | 7,030.00 | 59,789 |
| 2026-03-11 | 6,880.00 | 7,240.00 | 6,840.00 | 7,100.00 | 7,100.00 | 112,857 |
| 2026-03-10 | 7,000.00 | 7,030.00 | 6,750.00 | 6,830.00 | 6,830.00 | 82,964 |
| 2026-03-09 | 6,800.00 | 6,850.00 | 6,650.00 | 6,820.00 | 6,820.00 | 147,110 |
| 2026-03-06 | 6,850.00 | 7,100.00 | 6,820.00 | 7,090.00 | 7,090.00 | 114,761 |
| 2026-03-05 | 6,650.00 | 6,980.00 | 6,650.00 | 6,980.00 | 6,980.00 | 108,018 |
| 2026-03-04 | 7,040.00 | 7,040.00 | 6,320.00 | 6,410.00 | 6,410.00 | 281,561 |
| 2026-03-03 | 7,160.00 | 7,420.00 | 7,070.00 | 7,070.00 | 7,070.00 | 205,792 |
| 2026-02-27 | 7,450.00 | 7,490.00 | 7,100.00 | 7,130.00 | 7,130.00 | 281,050 |
| 2026-02-26 | 7,570.00 | 7,570.00 | 7,280.00 | 7,450.00 | 7,450.00 | 187,109 |
| 2026-02-25 | 7,480.00 | 7,700.00 | 7,410.00 | 7,540.00 | 7,540.00 | 110,442 |
| 2026-02-24 | 7,520.00 | 7,580.00 | 7,390.00 | 7,440.00 | 7,440.00 | 90,902 |
| 2026-02-23 | 7,640.00 | 7,750.00 | 7,520.00 | 7,520.00 | 7,520.00 | 185,634 |
| 2026-02-20 | 7,760.00 | 7,800.00 | 7,560.00 | 7,610.00 | 7,610.00 | 165,941 |
| 2026-02-19 | 7,750.00 | 7,830.00 | 7,580.00 | 7,750.00 | 7,750.00 | 139,325 |
| 2026-02-13 | 8,070.00 | 8,090.00 | 7,720.00 | 7,750.00 | 7,750.00 | 214,432 |
| 2026-02-12 | 7,930.00 | 8,190.00 | 7,860.00 | 8,090.00 | 8,090.00 | 281,678 |
| 2026-02-11 | 7,030.00 | 8,140.00 | 6,970.00 | 7,980.00 | 7,980.00 | 1,380,559 |
| 2026-02-10 | 6,870.00 | 7,160.00 | 6,870.00 | 7,030.00 | 7,030.00 | 133,345 |
| 2026-02-09 | 6,920.00 | 6,980.00 | 6,770.00 | 6,850.00 | 6,850.00 | 101,086 |
| 2026-02-06 | 6,860.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,850.00 | 101,223 |
| 2026-02-05 | 6,760.00 | 7,040.00 | 6,700.00 | 6,920.00 | 6,920.00 | 224,109 |
| 2026-02-04 | 6,600.00 | 6,830.00 | 6,570.00 | 6,760.00 | 6,760.00 | 140,466 |
| 2026-02-03 | 6,570.00 | 6,730.00 | 6,490.00 | 6,560.00 | 6,560.00 | 121,680 |
| 2026-02-02 | 6,620.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 153,335 |
| 2026-01-30 | 6,750.00 | 6,750.00 | 6,620.00 | 6,630.00 | 6,630.00 | 81,439 |
| 2026-01-29 | 6,770.00 | 6,790.00 | 6,630.00 | 6,700.00 | 6,700.00 | 92,227 |
| 2026-01-28 | 6,730.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | 177,199 |
| 2026-01-27 | 6,590.00 | 6,750.00 | 6,570.00 | 6,720.00 | 6,720.00 | 143,973 |
| 2026-01-26 | 6,520.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,580.00 | 95,420 |
| 2026-01-23 | 6,400.00 | 6,540.00 | 6,300.00 | 6,460.00 | 6,460.00 | 176,582 |
| 2026-01-22 | 6,390.00 | 6,430.00 | 6,340.00 | 6,400.00 | 6,400.00 | 79,088 |
| 2026-01-21 | 6,470.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 116,791 |
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.