Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,170.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,027.31 | 24,721 |
| 2025-10-23 | 6,210.00 | 6,210.00 | 6,100.00 | 6,170.00 | 6,106.49 | 14,645 |
| 2025-10-22 | 6,080.00 | 6,190.00 | 6,050.00 | 6,190.00 | 6,126.28 | 13,654 |
| 2025-10-21 | 6,160.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,057.00 | 15,123 |
| 2025-10-20 | 6,080.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,086.69 | 10,867 |
| 2025-10-17 | 6,260.00 | 6,260.00 | 5,980.00 | 6,080.00 | 6,017.41 | 36,766 |
| 2025-10-16 | 6,290.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,175.76 | 7,866 |
| 2025-10-15 | 6,150.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,215.35 | 30,916 |
| 2025-10-14 | 6,200.00 | 6,270.00 | 6,100.00 | 6,150.00 | 6,086.69 | 16,864 |
| 2025-10-13 | 6,190.00 | 6,260.00 | 6,170.00 | 6,250.00 | 6,185.66 | 10,649 |
| 2025-10-10 | 6,270.00 | 6,280.00 | 6,150.00 | 6,210.00 | 6,146.07 | 28,652 |
| 2025-10-02 | 6,370.00 | 6,370.00 | 6,260.00 | 6,290.00 | 6,225.25 | 18,250 |
| 2025-10-01 | 6,370.00 | 6,370.00 | 6,240.00 | 6,360.00 | 6,294.53 | 12,828 |
| 2025-09-30 | 6,310.00 | 6,340.00 | 6,280.00 | 6,300.00 | 6,235.15 | 6,141 |
| 2025-09-29 | 6,300.00 | 6,360.00 | 6,290.00 | 6,360.00 | 6,294.53 | 8,027 |
| 2025-09-26 | 6,370.00 | 6,410.00 | 6,290.00 | 6,290.00 | 6,225.25 | 34,071 |
| 2025-09-25 | 6,400.00 | 6,410.00 | 6,290.00 | 6,370.00 | 6,304.43 | 41,762 |
| 2025-09-24 | 6,330.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,334.12 | 22,668 |
| 2025-09-23 | 6,450.00 | 6,460.00 | 6,320.00 | 6,330.00 | 6,264.84 | 40,580 |
| 2025-09-22 | 6,580.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,393.50 | 56,178 |
| 2025-09-19 | 6,680.00 | 6,680.00 | 6,520.00 | 6,580.00 | 6,512.26 | 26,651 |
| 2025-09-18 | 6,660.00 | 6,710.00 | 6,630.00 | 6,660.00 | 6,591.44 | 29,720 |
| 2025-09-17 | 6,700.00 | 6,780.00 | 6,620.00 | 6,660.00 | 6,591.44 | 10,908 |
| 2025-09-16 | 6,650.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,631.03 | 24,498 |
| 2025-09-15 | 6,790.00 | 6,800.00 | 6,610.00 | 6,670.00 | 6,601.34 | 15,436 |
| 2025-09-12 | 6,640.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,640.93 | 26,424 |
| 2025-09-11 | 6,630.00 | 6,700.00 | 6,600.00 | 6,640.00 | 6,571.65 | 8,229 |
| 2025-09-10 | 6,660.00 | 6,670.00 | 6,560.00 | 6,620.00 | 6,551.85 | 24,671 |
| 2025-09-09 | 6,640.00 | 6,690.00 | 6,640.00 | 6,660.00 | 6,591.44 | 17,705 |
| 2025-09-08 | 6,670.00 | 6,730.00 | 6,620.00 | 6,640.00 | 6,571.65 | 13,235 |
| 2025-09-05 | 6,790.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,601.34 | 7,522 |
| 2025-09-04 | 6,630.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,601.34 | 22,533 |
| 2025-09-03 | 6,630.00 | 6,640.00 | 6,570.00 | 6,620.00 | 6,551.85 | 7,090 |
| 2025-09-02 | 6,560.00 | 6,630.00 | 6,510.00 | 6,630.00 | 6,561.75 | 15,541 |
| 2025-09-01 | 6,600.00 | 6,600.00 | 6,480.00 | 6,560.00 | 6,492.47 | 29,683 |
| 2025-08-29 | 6,650.00 | 6,650.00 | 6,530.00 | 6,590.00 | 6,522.16 | 8,767 |
| 2025-08-28 | 6,570.00 | 6,670.00 | 6,540.00 | 6,570.00 | 6,502.37 | 7,213 |
| 2025-08-27 | 6,690.00 | 6,690.00 | 6,520.00 | 6,560.00 | 6,492.47 | 14,521 |
| 2025-08-26 | 6,700.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,571.65 | 17,338 |
| 2025-08-25 | 6,710.00 | 6,710.00 | 6,610.00 | 6,650.00 | 6,581.54 | 12,259 |
| 2025-08-22 | 6,750.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,581.54 | 8,753 |
| 2025-08-21 | 6,620.00 | 6,770.00 | 6,600.00 | 6,700.00 | 6,631.03 | 21,722 |
| 2025-08-20 | 6,570.00 | 6,690.00 | 6,490.00 | 6,600.00 | 6,532.06 | 42,802 |
| 2025-08-19 | 6,670.00 | 6,750.00 | 6,570.00 | 6,580.00 | 6,512.26 | 24,863 |
| 2025-08-18 | 6,750.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,581.54 | 41,530 |
| 2025-08-14 | 6,710.00 | 6,820.00 | 6,650.00 | 6,750.00 | 6,680.51 | 27,242 |
| 2025-08-13 | 6,750.00 | 6,790.00 | 6,660.00 | 6,670.00 | 6,601.34 | 20,323 |
| 2025-08-12 | 6,750.00 | 6,860.00 | 6,640.00 | 6,670.00 | 6,601.34 | 32,774 |
| 2025-08-11 | 6,830.00 | 6,830.00 | 6,740.00 | 6,740.00 | 6,670.62 | 24,274 |
| 2025-08-08 | 6,860.00 | 6,910.00 | 6,790.00 | 6,830.00 | 6,759.69 | 22,862 |
| 2025-08-07 | 6,880.00 | 6,880.00 | 6,780.00 | 6,860.00 | 6,789.38 | 18,270 |
| 2025-08-06 | 6,840.00 | 6,880.00 | 6,790.00 | 6,860.00 | 6,789.38 | 16,867 |
| 2025-08-05 | 6,820.00 | 6,900.00 | 6,780.00 | 6,840.00 | 6,769.59 | 20,345 |
| 2025-08-04 | 6,720.00 | 6,820.00 | 6,670.00 | 6,770.00 | 6,700.31 | 13,651 |
| 2025-08-01 | 6,910.00 | 6,910.00 | 6,640.00 | 6,720.00 | 6,650.82 | 58,942 |
| 2025-07-31 | 6,920.00 | 6,980.00 | 6,850.00 | 6,930.00 | 6,858.66 | 26,624 |
| 2025-07-30 | 6,930.00 | 6,960.00 | 6,840.00 | 6,930.00 | 6,858.66 | 21,833 |
| 2025-07-29 | 6,980.00 | 6,980.00 | 6,810.00 | 6,890.00 | 6,819.07 | 20,058 |
| 2025-07-28 | 7,000.00 | 7,010.00 | 6,840.00 | 6,880.00 | 6,809.18 | 64,542 |
| 2025-07-25 | 6,990.00 | 7,090.00 | 6,960.00 | 6,980.00 | 6,908.15 | 23,399 |
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.