Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,310.00 | 6,530.00 | 6,300.00 | 6,500.00 | 6,358.28 | 27,270 |
| 2024-10-25 | 6,360.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,172.43 | 12,339 |
| 2024-10-24 | 6,350.00 | 6,440.00 | 6,260.00 | 6,360.00 | 6,221.34 | 18,488 |
| 2024-10-23 | 6,360.00 | 6,450.00 | 6,240.00 | 6,400.00 | 6,260.47 | 21,802 |
| 2024-10-22 | 6,410.00 | 6,470.00 | 6,350.00 | 6,380.00 | 6,240.90 | 12,185 |
| 2024-10-21 | 6,470.00 | 6,520.00 | 6,360.00 | 6,470.00 | 6,328.94 | 7,105 |
| 2024-10-18 | 6,470.00 | 6,570.00 | 6,420.00 | 6,470.00 | 6,328.94 | 14,174 |
| 2024-10-17 | 6,600.00 | 6,610.00 | 6,510.00 | 6,530.00 | 6,387.63 | 20,494 |
| 2024-10-16 | 6,540.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,397.41 | 19,184 |
| 2024-10-15 | 6,700.00 | 6,700.00 | 6,450.00 | 6,540.00 | 6,397.41 | 17,216 |
| 2024-10-14 | 6,680.00 | 6,760.00 | 6,540.00 | 6,550.00 | 6,407.19 | 29,338 |
| 2024-10-11 | 6,650.00 | 6,740.00 | 6,650.00 | 6,680.00 | 6,534.36 | 10,437 |
| 2024-10-10 | 6,670.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,553.92 | 13,056 |
| 2024-10-08 | 6,590.00 | 6,710.00 | 6,560.00 | 6,690.00 | 6,544.14 | 21,279 |
| 2024-10-07 | 6,540.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,446.32 | 36,153 |
| 2024-10-04 | 6,560.00 | 6,630.00 | 6,490.00 | 6,600.00 | 6,456.10 | 48,430 |
| 2024-10-02 | 6,690.00 | 6,700.00 | 6,580.00 | 6,640.00 | 6,495.23 | 14,039 |
| 2024-09-30 | 6,750.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,553.92 | 17,440 |
| 2024-09-27 | 6,650.00 | 6,790.00 | 6,610.00 | 6,790.00 | 6,641.96 | 20,868 |
| 2024-09-26 | 6,540.00 | 6,670.00 | 6,540.00 | 6,650.00 | 6,505.01 | 13,545 |
| 2024-09-25 | 6,570.00 | 6,640.00 | 6,540.00 | 6,570.00 | 6,426.76 | 16,464 |
| 2024-09-24 | 6,450.00 | 6,570.00 | 6,430.00 | 6,550.00 | 6,407.19 | 12,018 |
| 2024-09-23 | 6,500.00 | 6,540.00 | 6,450.00 | 6,480.00 | 6,338.72 | 10,153 |
| 2024-09-20 | 6,420.00 | 6,480.00 | 6,370.00 | 6,470.00 | 6,328.94 | 11,472 |
| 2024-09-19 | 6,410.00 | 6,460.00 | 6,360.00 | 6,420.00 | 6,280.03 | 6,101 |
| 2024-09-13 | 6,450.00 | 6,480.00 | 6,380.00 | 6,410.00 | 6,270.25 | 6,893 |
| 2024-09-12 | 6,360.00 | 6,460.00 | 6,300.00 | 6,450.00 | 6,309.38 | 16,014 |
| 2024-09-11 | 6,280.00 | 6,370.00 | 6,250.00 | 6,290.00 | 6,152.86 | 12,256 |
| 2024-09-10 | 6,400.00 | 6,400.00 | 6,280.00 | 6,280.00 | 6,143.08 | 15,046 |
| 2024-09-09 | 6,220.00 | 6,350.00 | 6,180.00 | 6,330.00 | 6,191.99 | 28,055 |
| 2024-09-06 | 6,350.00 | 6,410.00 | 6,220.00 | 6,290.00 | 6,152.86 | 29,556 |
| 2024-09-05 | 6,500.00 | 6,550.00 | 6,350.00 | 6,350.00 | 6,211.56 | 42,419 |
| 2024-09-04 | 6,600.00 | 6,710.00 | 6,440.00 | 6,500.00 | 6,358.28 | 53,098 |
| 2024-09-03 | 6,740.00 | 6,740.00 | 6,680.00 | 6,730.00 | 6,583.27 | 7,359 |
| 2024-09-02 | 6,640.00 | 6,740.00 | 6,570.00 | 6,680.00 | 6,534.36 | 21,078 |
| 2024-08-30 | 6,660.00 | 6,660.00 | 6,570.00 | 6,650.00 | 6,505.01 | 23,179 |
| 2024-08-29 | 6,650.00 | 6,670.00 | 6,550.00 | 6,620.00 | 6,475.67 | 26,930 |
| 2024-08-28 | 6,640.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,505.01 | 23,046 |
| 2024-08-27 | 6,690.00 | 6,780.00 | 6,660.00 | 6,680.00 | 6,534.36 | 16,907 |
| 2024-08-26 | 6,740.00 | 6,780.00 | 6,680.00 | 6,750.00 | 6,602.83 | 11,580 |
| 2024-08-23 | 6,880.00 | 6,880.00 | 6,710.00 | 6,740.00 | 6,593.05 | 21,365 |
| 2024-08-22 | 6,970.00 | 6,970.00 | 6,790.00 | 6,830.00 | 6,681.09 | 20,664 |
| 2024-08-21 | 7,040.00 | 7,040.00 | 6,910.00 | 6,910.00 | 6,759.35 | 48,244 |
| 2024-08-20 | 6,970.00 | 7,050.00 | 6,890.00 | 7,030.00 | 6,876.73 | 51,317 |
| 2024-08-19 | 6,980.00 | 7,050.00 | 6,960.00 | 6,970.00 | 6,818.04 | 42,201 |
| 2024-08-16 | 6,850.00 | 7,180.00 | 6,850.00 | 6,980.00 | 6,827.82 | 114,419 |
| 2024-08-14 | 6,800.00 | 6,820.00 | 6,740.00 | 6,780.00 | 6,632.18 | 42,239 |
| 2024-08-13 | 6,900.00 | 6,900.00 | 6,630.00 | 6,740.00 | 6,593.05 | 73,912 |
| 2024-08-12 | 6,800.00 | 6,900.00 | 6,770.00 | 6,870.00 | 6,720.22 | 49,115 |
| 2024-08-09 | 6,710.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,651.74 | 65,003 |
| 2024-08-08 | 6,620.00 | 6,750.00 | 6,520.00 | 6,680.00 | 6,534.36 | 27,535 |
| 2024-08-07 | 6,570.00 | 6,710.00 | 6,560.00 | 6,630.00 | 6,485.45 | 63,337 |
| 2024-08-06 | 6,130.00 | 6,700.00 | 6,130.00 | 6,570.00 | 6,426.76 | 88,170 |
| 2024-08-05 | 7,020.00 | 7,020.00 | 6,150.00 | 6,300.00 | 6,162.65 | 302,695 |
| 2024-08-02 | 7,100.00 | 7,200.00 | 7,020.00 | 7,050.00 | 6,896.29 | 63,729 |
| 2024-08-01 | 7,170.00 | 7,270.00 | 7,170.00 | 7,250.00 | 7,091.93 | 25,450 |
| 2024-07-31 | 7,120.00 | 7,230.00 | 7,060.00 | 7,190.00 | 7,033.24 | 25,881 |
| 2024-07-30 | 7,180.00 | 7,180.00 | 7,080.00 | 7,110.00 | 6,954.99 | 35,576 |
| 2024-07-29 | 7,220.00 | 7,230.00 | 7,100.00 | 7,190.00 | 7,033.24 | 30,466 |
| 2024-07-26 | 7,120.00 | 7,200.00 | 7,050.00 | 7,180.00 | 7,023.46 | 28,242 |
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.