Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,450.00 | 6,480.00 | 6,350.00 | 6,420.00 | 6,353.91 | 17,154 |
| 2025-04-22 | 6,290.00 | 6,410.00 | 6,290.00 | 6,410.00 | 6,344.01 | 16,157 |
| 2025-04-21 | 6,300.00 | 6,350.00 | 6,250.00 | 6,340.00 | 6,274.74 | 42,443 |
| 2025-04-18 | 6,320.00 | 6,320.00 | 6,240.00 | 6,270.00 | 6,205.46 | 30,552 |
| 2025-04-17 | 6,350.00 | 6,360.00 | 6,300.00 | 6,320.00 | 6,254.94 | 3,273 |
| 2025-04-16 | 6,330.00 | 6,360.00 | 6,280.00 | 6,320.00 | 6,254.94 | 2,889 |
| 2025-04-15 | 6,280.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,254.94 | 17,666 |
| 2025-04-14 | 6,250.00 | 6,270.00 | 6,210.00 | 6,250.00 | 6,185.66 | 6,492 |
| 2025-04-11 | 6,170.00 | 6,240.00 | 6,110.00 | 6,200.00 | 6,136.18 | 13,550 |
| 2025-04-10 | 6,120.00 | 6,210.00 | 6,100.00 | 6,170.00 | 6,106.49 | 13,874 |
| 2025-04-09 | 5,990.00 | 6,120.00 | 5,890.00 | 5,980.00 | 5,918.44 | 22,098 |
| 2025-04-08 | 6,030.00 | 6,170.00 | 6,030.00 | 6,040.00 | 5,977.82 | 15,881 |
| 2025-04-07 | 6,280.00 | 6,280.00 | 6,010.00 | 6,010.00 | 5,948.13 | 43,418 |
| 2025-04-04 | 6,260.00 | 6,340.00 | 6,210.00 | 6,290.00 | 6,225.25 | 15,724 |
| 2025-04-03 | 6,280.00 | 6,280.00 | 6,190.00 | 6,280.00 | 6,215.35 | 7,945 |
| 2025-04-02 | 6,330.00 | 6,340.00 | 6,210.00 | 6,290.00 | 6,225.25 | 8,051 |
| 2025-04-01 | 6,160.00 | 6,330.00 | 6,140.00 | 6,330.00 | 6,264.84 | 24,655 |
| 2025-03-31 | 6,370.00 | 6,370.00 | 6,160.00 | 6,160.00 | 6,096.59 | 27,476 |
| 2025-03-28 | 6,430.00 | 6,430.00 | 6,320.00 | 6,370.00 | 6,304.43 | 14,604 |
| 2025-03-27 | 6,300.00 | 6,460.00 | 6,250.00 | 6,410.00 | 6,344.01 | 26,004 |
| 2025-03-26 | 6,200.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,235.15 | 14,484 |
| 2025-03-25 | 6,200.00 | 6,280.00 | 6,170.00 | 6,190.00 | 6,126.28 | 5,216 |
| 2025-03-24 | 6,170.00 | 6,250.00 | 6,140.00 | 6,250.00 | 6,185.66 | 10,787 |
| 2025-03-21 | 6,270.00 | 6,270.00 | 6,150.00 | 6,170.00 | 6,106.49 | 12,742 |
| 2025-03-20 | 6,280.00 | 6,320.00 | 6,200.00 | 6,240.00 | 6,175.76 | 7,936 |
| 2025-03-19 | 6,280.00 | 6,310.00 | 6,220.00 | 6,270.00 | 6,205.46 | 10,068 |
| 2025-03-18 | 6,280.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,215.35 | 18,802 |
| 2025-03-17 | 6,280.00 | 6,330.00 | 6,240.00 | 6,250.00 | 6,185.66 | 11,235 |
| 2025-03-14 | 6,260.00 | 6,320.00 | 6,240.00 | 6,270.00 | 6,205.46 | 9,522 |
| 2025-03-13 | 6,310.00 | 6,350.00 | 6,230.00 | 6,260.00 | 6,195.56 | 15,186 |
| 2025-03-12 | 6,300.00 | 6,400.00 | 6,280.00 | 6,310.00 | 6,245.04 | 13,283 |
| 2025-03-11 | 6,220.00 | 6,390.00 | 6,170.00 | 6,290.00 | 6,225.25 | 22,707 |
| 2025-03-10 | 6,460.00 | 6,460.00 | 6,300.00 | 6,330.00 | 6,264.84 | 11,794 |
| 2025-03-07 | 6,540.00 | 6,540.00 | 6,340.00 | 6,400.00 | 6,334.12 | 8,546 |
| 2025-03-06 | 6,490.00 | 6,520.00 | 6,390.00 | 6,440.00 | 6,373.71 | 9,237 |
| 2025-03-05 | 6,290.00 | 6,500.00 | 6,290.00 | 6,490.00 | 6,423.19 | 25,450 |
| 2025-03-04 | 6,300.00 | 6,370.00 | 6,240.00 | 6,340.00 | 6,274.74 | 11,779 |
| 2025-02-28 | 6,420.00 | 6,440.00 | 6,250.00 | 6,310.00 | 6,245.04 | 25,909 |
| 2025-02-27 | 6,540.00 | 6,550.00 | 6,380.00 | 6,450.00 | 6,383.60 | 15,044 |
| 2025-02-26 | 6,500.00 | 6,530.00 | 6,380.00 | 6,530.00 | 6,462.78 | 27,311 |
| 2025-02-25 | 6,400.00 | 6,550.00 | 6,390.00 | 6,460.00 | 6,393.50 | 30,529 |
| 2025-02-24 | 6,440.00 | 6,460.00 | 6,360.00 | 6,450.00 | 6,383.60 | 13,430 |
| 2025-02-21 | 6,530.00 | 6,650.00 | 6,390.00 | 6,440.00 | 6,373.71 | 49,756 |
| 2025-02-20 | 6,490.00 | 6,660.00 | 6,430.00 | 6,550.00 | 6,482.57 | 93,763 |
| 2025-02-19 | 6,290.00 | 6,550.00 | 6,290.00 | 6,490.00 | 6,423.19 | 64,762 |
| 2025-02-18 | 6,300.00 | 6,350.00 | 6,280.00 | 6,290.00 | 6,225.25 | 15,418 |
| 2025-02-17 | 6,240.00 | 6,320.00 | 6,200.00 | 6,310.00 | 6,245.04 | 17,133 |
| 2025-02-14 | 6,200.00 | 6,270.00 | 6,190.00 | 6,240.00 | 6,175.76 | 14,714 |
| 2025-02-13 | 6,200.00 | 6,260.00 | 6,160.00 | 6,250.00 | 6,185.66 | 15,037 |
| 2025-02-12 | 6,180.00 | 6,200.00 | 6,110.00 | 6,200.00 | 6,136.18 | 28,599 |
| 2025-02-11 | 6,150.00 | 6,180.00 | 6,080.00 | 6,180.00 | 6,116.38 | 32,350 |
| 2025-02-10 | 6,170.00 | 6,170.00 | 6,080.00 | 6,150.00 | 6,086.69 | 14,221 |
| 2025-02-07 | 6,150.00 | 6,180.00 | 6,070.00 | 6,180.00 | 6,116.38 | 18,576 |
| 2025-02-06 | 6,200.00 | 6,210.00 | 6,130.00 | 6,150.00 | 6,086.69 | 15,287 |
| 2025-02-05 | 6,130.00 | 6,200.00 | 6,090.00 | 6,200.00 | 6,136.18 | 22,983 |
| 2025-02-04 | 6,070.00 | 6,120.00 | 6,040.00 | 6,120.00 | 6,057.00 | 39,495 |
| 2025-02-03 | 6,150.00 | 6,200.00 | 5,970.00 | 6,060.00 | 5,997.62 | 49,284 |
| 2025-01-31 | 6,310.00 | 6,310.00 | 6,110.00 | 6,200.00 | 6,136.18 | 23,118 |
| 2025-01-24 | 6,230.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,254.94 | 30,661 |
| 2025-01-23 | 6,200.00 | 6,230.00 | 6,090.00 | 6,230.00 | 6,165.87 | 26,562 |
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.