Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,200.00 | 6,230.00 | 6,090.00 | 6,230.00 | 6,165.87 | 26,562 |
| 2025-01-22 | 6,320.00 | 6,320.00 | 6,150.00 | 6,170.00 | 6,106.49 | 40,537 |
| 2025-01-21 | 6,300.00 | 6,320.00 | 6,180.00 | 6,290.00 | 6,225.25 | 43,461 |
| 2025-01-20 | 6,300.00 | 6,300.00 | 6,210.00 | 6,260.00 | 6,195.56 | 15,484 |
| 2025-01-17 | 6,260.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,215.35 | 11,620 |
| 2025-01-16 | 6,270.00 | 6,270.00 | 6,190.00 | 6,240.00 | 6,175.76 | 20,639 |
| 2025-01-15 | 6,220.00 | 6,240.00 | 6,150.00 | 6,230.00 | 6,165.87 | 24,286 |
| 2025-01-14 | 6,150.00 | 6,240.00 | 6,020.00 | 6,220.00 | 6,155.97 | 56,123 |
| 2025-01-13 | 6,140.00 | 6,180.00 | 6,110.00 | 6,150.00 | 6,086.69 | 16,257 |
| 2025-01-10 | 6,180.00 | 6,180.00 | 6,110.00 | 6,120.00 | 6,057.00 | 17,213 |
| 2025-01-09 | 6,190.00 | 6,230.00 | 6,090.00 | 6,180.00 | 6,116.38 | 18,410 |
| 2025-01-08 | 6,110.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,116.38 | 28,669 |
| 2025-01-07 | 6,120.00 | 6,190.00 | 6,070.00 | 6,110.00 | 6,047.10 | 40,294 |
| 2025-01-06 | 6,190.00 | 6,210.00 | 6,070.00 | 6,120.00 | 6,057.00 | 51,829 |
| 2025-01-03 | 6,140.00 | 6,230.00 | 6,080.00 | 6,150.00 | 6,086.69 | 29,671 |
| 2025-01-02 | 6,130.00 | 6,130.00 | 6,060.00 | 6,130.00 | 6,066.90 | 16,654 |
| 2024-12-30 | 5,940.00 | 6,130.00 | 5,860.00 | 6,130.00 | 6,066.90 | 27,218 |
| 2024-12-27 | 6,050.00 | 6,090.00 | 5,800.00 | 5,940.00 | 5,878.85 | 20,515 |
| 2024-12-26 | 6,130.00 | 6,130.00 | 5,990.00 | 6,020.00 | 5,888.75 | 14,796 |
| 2024-12-24 | 6,080.00 | 6,120.00 | 6,030.00 | 6,070.00 | 5,937.66 | 10,194 |
| 2024-12-23 | 6,060.00 | 6,080.00 | 5,950.00 | 6,070.00 | 5,937.66 | 19,196 |
| 2024-12-20 | 6,080.00 | 6,080.00 | 5,960.00 | 6,000.00 | 5,869.19 | 10,971 |
| 2024-12-19 | 5,980.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,918.10 | 6,237 |
| 2024-12-18 | 6,040.00 | 6,130.00 | 5,980.00 | 6,080.00 | 5,947.44 | 20,670 |
| 2024-12-17 | 6,150.00 | 6,180.00 | 6,010.00 | 6,040.00 | 5,908.31 | 12,031 |
| 2024-12-16 | 6,090.00 | 6,210.00 | 6,080.00 | 6,140.00 | 6,006.13 | 20,484 |
| 2024-12-13 | 6,060.00 | 6,120.00 | 6,050.00 | 6,080.00 | 5,947.44 | 13,009 |
| 2024-12-12 | 6,000.00 | 6,100.00 | 6,000.00 | 6,060.00 | 5,927.88 | 28,863 |
| 2024-12-11 | 5,970.00 | 6,080.00 | 5,930.00 | 6,010.00 | 5,878.97 | 30,655 |
| 2024-12-10 | 5,620.00 | 5,970.00 | 5,620.00 | 5,870.00 | 5,742.02 | 9,578 |
| 2024-12-09 | 5,880.00 | 5,880.00 | 5,570.00 | 5,610.00 | 5,487.69 | 67,487 |
| 2024-12-06 | 6,080.00 | 6,130.00 | 5,750.00 | 5,900.00 | 5,771.37 | 49,833 |
| 2024-12-05 | 6,120.00 | 6,150.00 | 6,040.00 | 6,090.00 | 5,957.22 | 19,782 |
| 2024-12-04 | 6,050.00 | 6,190.00 | 6,050.00 | 6,120.00 | 5,986.57 | 17,033 |
| 2024-12-03 | 5,970.00 | 6,240.00 | 5,940.00 | 6,200.00 | 6,064.83 | 35,048 |
| 2024-12-02 | 6,240.00 | 6,240.00 | 5,940.00 | 5,970.00 | 5,839.84 | 30,039 |
| 2024-11-29 | 6,330.00 | 6,330.00 | 6,160.00 | 6,220.00 | 6,084.39 | 8,735 |
| 2024-11-28 | 6,240.00 | 6,340.00 | 6,210.00 | 6,280.00 | 6,143.08 | 9,126 |
| 2024-11-27 | 6,350.00 | 6,360.00 | 6,260.00 | 6,300.00 | 6,162.65 | 24,910 |
| 2024-11-26 | 6,310.00 | 6,370.00 | 6,310.00 | 6,350.00 | 6,211.56 | 12,844 |
| 2024-11-25 | 6,250.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,211.56 | 11,392 |
| 2024-11-22 | 6,250.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,113.74 | 14,774 |
| 2024-11-21 | 6,350.00 | 6,400.00 | 6,220.00 | 6,250.00 | 6,113.74 | 12,352 |
| 2024-11-20 | 6,350.00 | 6,420.00 | 6,300.00 | 6,350.00 | 6,211.56 | 12,893 |
| 2024-11-19 | 6,260.00 | 6,350.00 | 6,260.00 | 6,350.00 | 6,211.56 | 9,139 |
| 2024-11-18 | 6,210.00 | 6,340.00 | 6,160.00 | 6,260.00 | 6,123.52 | 18,598 |
| 2024-11-15 | 5,900.00 | 6,270.00 | 5,690.00 | 6,210.00 | 6,074.61 | 54,862 |
| 2024-11-14 | 5,950.00 | 6,010.00 | 5,840.00 | 5,840.00 | 5,712.67 | 24,531 |
| 2024-11-13 | 6,060.00 | 6,120.00 | 5,700.00 | 5,950.00 | 5,820.28 | 84,328 |
| 2024-11-12 | 6,420.00 | 6,470.00 | 6,110.00 | 6,120.00 | 5,986.57 | 56,102 |
| 2024-11-11 | 6,630.00 | 6,630.00 | 6,360.00 | 6,420.00 | 6,280.03 | 48,059 |
| 2024-11-08 | 6,570.00 | 6,710.00 | 6,570.00 | 6,630.00 | 6,485.45 | 26,833 |
| 2024-11-07 | 6,450.00 | 6,600.00 | 6,340.00 | 6,570.00 | 6,426.76 | 14,200 |
| 2024-11-06 | 6,510.00 | 6,570.00 | 6,420.00 | 6,440.00 | 6,299.59 | 3,501 |
| 2024-11-05 | 6,440.00 | 6,580.00 | 6,430.00 | 6,510.00 | 6,368.07 | 10,663 |
| 2024-11-04 | 6,380.00 | 6,530.00 | 6,380.00 | 6,450.00 | 6,309.38 | 13,990 |
| 2024-11-01 | 6,580.00 | 6,590.00 | 6,410.00 | 6,500.00 | 6,358.28 | 11,809 |
| 2024-10-31 | 6,560.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,436.54 | 8,861 |
| 2024-10-30 | 6,480.00 | 6,580.00 | 6,420.00 | 6,550.00 | 6,407.19 | 19,723 |
| 2024-10-29 | 6,490.00 | 6,490.00 | 6,370.00 | 6,490.00 | 6,348.50 | 6,617 |
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.