Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,650.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,490.00 | 202,960 |
| 2026-01-19 | 7,140.00 | 7,260.00 | 6,570.00 | 6,660.00 | 6,660.00 | 450,291 |
| 2026-01-16 | 6,530.00 | 7,360.00 | 6,490.00 | 7,090.00 | 7,090.00 | 1,293,902 |
| 2026-01-15 | 6,550.00 | 6,620.00 | 6,430.00 | 6,430.00 | 6,430.00 | 39,517 |
| 2026-01-14 | 6,470.00 | 6,670.00 | 6,300.00 | 6,540.00 | 6,540.00 | 46,026 |
| 2026-01-13 | 6,500.00 | 6,580.00 | 6,480.00 | 6,520.00 | 6,520.00 | 33,367 |
| 2026-01-12 | 6,390.00 | 6,580.00 | 6,390.00 | 6,490.00 | 6,490.00 | 34,871 |
| 2026-01-09 | 6,360.00 | 6,470.00 | 6,150.00 | 6,390.00 | 6,390.00 | 19,144 |
| 2026-01-08 | 6,580.00 | 6,590.00 | 6,350.00 | 6,360.00 | 6,360.00 | 63,800 |
| 2026-01-07 | 6,690.00 | 6,690.00 | 6,480.00 | 6,580.00 | 6,580.00 | 23,497 |
| 2026-01-06 | 6,630.00 | 6,700.00 | 6,590.00 | 6,600.00 | 6,600.00 | 17,549 |
| 2026-01-05 | 6,730.00 | 6,800.00 | 6,550.00 | 6,630.00 | 6,630.00 | 69,275 |
| 2026-01-02 | 6,630.00 | 6,780.00 | 6,630.00 | 6,750.00 | 6,750.00 | 32,471 |
| 2025-12-30 | 6,760.00 | 6,760.00 | 6,580.00 | 6,630.00 | 6,630.00 | 95,375 |
| 2025-12-29 | 6,820.00 | 6,890.00 | 6,690.00 | 6,690.00 | 6,690.00 | 46,317 |
| 2025-12-26 | 6,840.00 | 6,850.00 | 6,720.00 | 6,800.00 | 6,730.00 | 72,699 |
| 2025-12-24 | 6,650.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,720.10 | 153,534 |
| 2025-12-23 | 6,770.00 | 6,770.00 | 6,610.00 | 6,650.00 | 6,581.54 | 49,983 |
| 2025-12-22 | 6,630.00 | 6,750.00 | 6,590.00 | 6,710.00 | 6,640.93 | 61,235 |
| 2025-12-19 | 6,630.00 | 6,710.00 | 6,500.00 | 6,630.00 | 6,561.75 | 37,109 |
| 2025-12-18 | 6,610.00 | 6,770.00 | 6,500.00 | 6,600.00 | 6,532.06 | 56,700 |
| 2025-12-17 | 6,650.00 | 6,870.00 | 6,580.00 | 6,690.00 | 6,621.13 | 77,228 |
| 2025-12-16 | 6,990.00 | 7,000.00 | 6,650.00 | 6,670.00 | 6,601.34 | 145,624 |
| 2025-12-15 | 6,760.00 | 6,990.00 | 6,680.00 | 6,900.00 | 6,828.97 | 315,454 |
| 2025-12-12 | 6,710.00 | 6,850.00 | 6,630.00 | 6,740.00 | 6,670.62 | 115,146 |
| 2025-12-11 | 6,720.00 | 6,780.00 | 6,380.00 | 6,680.00 | 6,611.24 | 113,825 |
| 2025-12-10 | 6,320.00 | 6,770.00 | 6,310.00 | 6,670.00 | 6,601.34 | 221,552 |
| 2025-12-09 | 6,200.00 | 6,320.00 | 6,180.00 | 6,320.00 | 6,254.94 | 37,830 |
| 2025-12-08 | 6,160.00 | 6,410.00 | 6,160.00 | 6,270.00 | 6,205.46 | 83,266 |
| 2025-12-05 | 6,110.00 | 6,170.00 | 6,110.00 | 6,150.00 | 6,086.69 | 12,285 |
| 2025-12-04 | 6,150.00 | 6,170.00 | 6,100.00 | 6,130.00 | 6,066.90 | 12,007 |
| 2025-12-03 | 6,150.00 | 6,170.00 | 6,130.00 | 6,150.00 | 6,086.69 | 17,082 |
| 2025-12-02 | 6,090.00 | 6,160.00 | 6,050.00 | 6,150.00 | 6,086.69 | 17,929 |
| 2025-12-01 | 6,120.00 | 6,130.00 | 6,050.00 | 6,090.00 | 6,027.31 | 7,147 |
| 2025-11-28 | 6,060.00 | 6,120.00 | 6,020.00 | 6,120.00 | 6,057.00 | 9,743 |
| 2025-11-27 | 6,040.00 | 6,090.00 | 5,990.00 | 6,060.00 | 5,997.62 | 16,724 |
| 2025-11-26 | 6,050.00 | 6,080.00 | 6,020.00 | 6,040.00 | 5,977.82 | 7,340 |
| 2025-11-25 | 6,130.00 | 6,140.00 | 6,000.00 | 6,040.00 | 5,977.82 | 11,242 |
| 2025-11-24 | 5,960.00 | 6,140.00 | 5,960.00 | 6,100.00 | 6,037.21 | 21,481 |
| 2025-11-21 | 6,040.00 | 6,060.00 | 5,970.00 | 6,020.00 | 5,958.03 | 11,248 |
| 2025-11-20 | 6,010.00 | 6,120.00 | 6,010.00 | 6,050.00 | 5,987.72 | 7,001 |
| 2025-11-19 | 5,920.00 | 6,060.00 | 5,920.00 | 6,000.00 | 5,938.24 | 19,110 |
| 2025-11-18 | 6,040.00 | 6,150.00 | 5,960.00 | 6,000.00 | 5,938.24 | 13,711 |
| 2025-11-17 | 6,110.00 | 6,160.00 | 6,080.00 | 6,110.00 | 6,047.10 | 9,125 |
| 2025-11-14 | 6,110.00 | 6,200.00 | 6,050.00 | 6,110.00 | 6,047.10 | 29,715 |
| 2025-11-13 | 6,110.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,047.10 | 25,173 |
| 2025-11-12 | 5,990.00 | 6,140.00 | 5,990.00 | 6,110.00 | 6,047.10 | 29,449 |
| 2025-11-11 | 6,030.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,908.54 | 18,922 |
| 2025-11-10 | 5,900.00 | 6,040.00 | 5,900.00 | 6,030.00 | 5,967.93 | 18,276 |
| 2025-11-07 | 6,010.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,839.26 | 40,631 |
| 2025-11-06 | 6,050.00 | 6,100.00 | 5,950.00 | 6,010.00 | 5,948.13 | 27,563 |
| 2025-11-05 | 5,970.00 | 6,050.00 | 5,870.00 | 6,050.00 | 5,987.72 | 53,650 |
| 2025-11-04 | 5,930.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,908.54 | 27,837 |
| 2025-11-03 | 6,000.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,868.96 | 67,609 |
| 2025-10-31 | 6,110.00 | 6,110.00 | 5,970.00 | 6,000.00 | 5,938.24 | 71,388 |
| 2025-10-30 | 6,070.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,007.51 | 28,181 |
| 2025-10-29 | 6,150.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,017.41 | 47,191 |
| 2025-10-28 | 6,070.00 | 6,150.00 | 5,990.00 | 6,150.00 | 6,086.69 | 36,887 |
| 2025-10-27 | 6,090.00 | 6,090.00 | 6,020.00 | 6,050.00 | 5,987.72 | 37,557 |
| 2025-10-24 | 6,170.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,027.31 | 24,721 |
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.