Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,160.00 | 7,160.00 | 7,040.00 | 7,050.00 | 6,977.43 | 29,513 |
| 2025-07-22 | 7,220.00 | 7,230.00 | 7,070.00 | 7,130.00 | 7,056.60 | 42,066 |
| 2025-07-21 | 7,340.00 | 7,430.00 | 7,150.00 | 7,220.00 | 7,145.68 | 88,302 |
| 2025-07-18 | 7,320.00 | 7,360.00 | 7,140.00 | 7,170.00 | 7,096.19 | 53,532 |
| 2025-07-17 | 7,280.00 | 7,300.00 | 7,100.00 | 7,270.00 | 7,195.16 | 61,145 |
| 2025-07-16 | 7,250.00 | 7,250.00 | 7,070.00 | 7,190.00 | 7,115.99 | 57,324 |
| 2025-07-15 | 7,280.00 | 7,280.00 | 7,150.00 | 7,250.00 | 7,175.37 | 30,772 |
| 2025-07-14 | 7,240.00 | 7,310.00 | 7,220.00 | 7,310.00 | 7,234.75 | 27,368 |
| 2025-07-11 | 7,260.00 | 7,350.00 | 7,190.00 | 7,310.00 | 7,234.75 | 37,273 |
| 2025-07-10 | 7,200.00 | 7,300.00 | 7,120.00 | 7,240.00 | 7,165.47 | 114,335 |
| 2025-07-09 | 7,050.00 | 7,180.00 | 6,980.00 | 7,130.00 | 7,056.60 | 57,364 |
| 2025-07-08 | 7,040.00 | 7,040.00 | 6,930.00 | 6,990.00 | 6,918.04 | 20,291 |
| 2025-07-07 | 7,080.00 | 7,080.00 | 6,965.00 | 7,000.00 | 6,927.94 | 18,230 |
| 2025-07-04 | 7,120.00 | 7,180.00 | 7,000.00 | 7,050.00 | 6,977.43 | 47,850 |
| 2025-07-03 | 7,100.00 | 7,180.00 | 7,080.00 | 7,180.00 | 7,106.09 | 48,593 |
| 2025-07-02 | 7,030.00 | 7,100.00 | 6,950.00 | 7,080.00 | 7,007.12 | 18,603 |
| 2025-07-01 | 7,080.00 | 7,130.00 | 7,040.00 | 7,080.00 | 7,007.12 | 37,515 |
| 2025-06-30 | 6,970.00 | 7,040.00 | 6,970.00 | 7,040.00 | 6,967.53 | 19,458 |
| 2025-06-27 | 7,050.00 | 7,100.00 | 6,960.00 | 7,030.00 | 6,957.63 | 30,511 |
| 2025-06-26 | 7,190.00 | 7,190.00 | 6,910.00 | 7,050.00 | 6,977.43 | 34,993 |
| 2025-06-25 | 7,190.00 | 7,190.00 | 7,070.00 | 7,110.00 | 7,036.81 | 32,725 |
| 2025-06-24 | 7,080.00 | 7,140.00 | 7,020.00 | 7,130.00 | 7,056.60 | 35,878 |
| 2025-06-23 | 7,210.00 | 7,220.00 | 7,000.00 | 7,010.00 | 6,937.84 | 45,782 |
| 2025-06-20 | 7,160.00 | 7,260.00 | 7,140.00 | 7,200.00 | 7,125.88 | 41,659 |
| 2025-06-19 | 7,140.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,125.88 | 23,953 |
| 2025-06-18 | 7,080.00 | 7,140.00 | 7,040.00 | 7,140.00 | 7,066.50 | 30,975 |
| 2025-06-17 | 7,090.00 | 7,150.00 | 6,990.00 | 7,080.00 | 7,007.12 | 45,723 |
| 2025-06-16 | 7,100.00 | 7,100.00 | 6,970.00 | 7,070.00 | 6,997.22 | 50,641 |
| 2025-06-13 | 7,090.00 | 7,190.00 | 7,000.00 | 7,070.00 | 6,997.22 | 41,108 |
| 2025-06-12 | 7,100.00 | 7,210.00 | 6,980.00 | 7,090.00 | 7,017.01 | 42,725 |
| 2025-06-11 | 7,030.00 | 7,110.00 | 7,020.00 | 7,090.00 | 7,017.01 | 32,825 |
| 2025-06-10 | 6,960.00 | 7,120.00 | 6,960.00 | 7,020.00 | 6,947.74 | 43,591 |
| 2025-06-09 | 6,830.00 | 7,050.00 | 6,820.00 | 7,000.00 | 6,927.94 | 92,347 |
| 2025-06-05 | 6,800.00 | 6,830.00 | 6,740.00 | 6,820.00 | 6,749.79 | 40,473 |
| 2025-06-04 | 6,690.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,710.21 | 23,026 |
| 2025-06-02 | 6,760.00 | 6,790.00 | 6,670.00 | 6,690.00 | 6,621.13 | 19,001 |
| 2025-05-30 | 6,670.00 | 6,800.00 | 6,630.00 | 6,760.00 | 6,690.41 | 32,882 |
| 2025-05-29 | 6,600.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,601.34 | 32,781 |
| 2025-05-28 | 6,620.00 | 6,670.00 | 6,550.00 | 6,610.00 | 6,541.96 | 20,549 |
| 2025-05-27 | 6,570.00 | 6,650.00 | 6,510.00 | 6,620.00 | 6,551.85 | 25,436 |
| 2025-05-26 | 6,440.00 | 6,560.00 | 6,440.00 | 6,560.00 | 6,492.47 | 12,896 |
| 2025-05-23 | 6,470.00 | 6,550.00 | 6,440.00 | 6,500.00 | 6,433.09 | 13,223 |
| 2025-05-22 | 6,480.00 | 6,530.00 | 6,400.00 | 6,460.00 | 6,393.50 | 12,992 |
| 2025-05-21 | 6,490.00 | 6,540.00 | 6,490.00 | 6,530.00 | 6,462.78 | 8,810 |
| 2025-05-20 | 6,530.00 | 6,540.00 | 6,390.00 | 6,470.00 | 6,403.40 | 12,163 |
| 2025-05-19 | 6,510.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,373.71 | 27,552 |
| 2025-05-16 | 6,550.00 | 6,550.00 | 6,400.00 | 6,460.00 | 6,393.50 | 23,625 |
| 2025-05-15 | 6,500.00 | 6,560.00 | 6,490.00 | 6,490.00 | 6,423.19 | 16,527 |
| 2025-05-14 | 6,580.00 | 6,620.00 | 6,490.00 | 6,500.00 | 6,433.09 | 46,532 |
| 2025-05-13 | 6,550.00 | 6,560.00 | 6,510.00 | 6,540.00 | 6,472.68 | 21,449 |
| 2025-05-12 | 6,500.00 | 6,550.00 | 6,480.00 | 6,500.00 | 6,433.09 | 17,278 |
| 2025-05-09 | 6,560.00 | 6,560.00 | 6,440.00 | 6,490.00 | 6,423.19 | 20,099 |
| 2025-05-08 | 6,450.00 | 6,560.00 | 6,450.00 | 6,520.00 | 6,452.88 | 15,176 |
| 2025-05-07 | 6,470.00 | 6,550.00 | 6,410.00 | 6,520.00 | 6,452.88 | 12,879 |
| 2025-05-02 | 6,410.00 | 6,490.00 | 6,400.00 | 6,470.00 | 6,403.40 | 12,394 |
| 2025-04-30 | 6,490.00 | 6,530.00 | 6,420.00 | 6,470.00 | 6,403.40 | 9,837 |
| 2025-04-29 | 6,510.00 | 6,510.00 | 6,370.00 | 6,490.00 | 6,423.19 | 15,302 |
| 2025-04-28 | 6,530.00 | 6,530.00 | 6,390.00 | 6,420.00 | 6,353.91 | 5,637 |
| 2025-04-25 | 6,400.00 | 6,470.00 | 6,390.00 | 6,470.00 | 6,403.40 | 10,066 |
| 2025-04-24 | 6,480.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,363.81 | 9,641 |
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.