Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25,250.00 | 27,050.00 | 25,100.00 | 26,750.00 | 26,750.00 | 354,066 |
| 2026-10-16 | 25,000.00 | 27,150.00 | 24,550.00 | 26,550.00 | 26,550.00 | 323,190 |
| 2026-10-15 | 26,950.00 | 28,000.00 | 24,000.00 | 24,600.00 | 24,600.00 | 452,588 |
| 2026-10-14 | 31,000.00 | 31,700.00 | 28,350.00 | 29,000.00 | 29,000.00 | 278,044 |
| 2026-10-13 | 30,000.00 | 31,600.00 | 29,550.00 | 31,250.00 | 31,250.00 | 252,469 |
| 2026-10-12 | 32,000.00 | 32,800.00 | 31,000.00 | 31,000.00 | 31,000.00 | 198,448 |
| 2026-10-08 | 31,850.00 | 33,550.00 | 31,550.00 | 32,200.00 | 32,200.00 | 209,267 |
| 2026-10-07 | 33,700.00 | 33,700.00 | 31,650.00 | 31,800.00 | 31,800.00 | 353,083 |
| 2026-10-06 | 34,750.00 | 34,900.00 | 33,400.00 | 33,800.00 | 33,800.00 | 364,632 |
| 2026-10-02 | 34,500.00 | 34,750.00 | 33,300.00 | 33,400.00 | 33,400.00 | 315,857 |
| 2026-10-01 | 33,100.00 | 34,800.00 | 33,100.00 | 34,500.00 | 34,500.00 | 461,650 |
| 2026-09-30 | 32,850.00 | 34,400.00 | 32,400.00 | 33,600.00 | 33,600.00 | 407,186 |
| 2026-09-29 | 31,100.00 | 32,750.00 | 31,100.00 | 32,550.00 | 32,550.00 | 261,444 |
| 2026-09-28 | 32,050.00 | 32,500.00 | 31,200.00 | 31,600.00 | 31,600.00 | 218,808 |
| 2026-09-23 | 31,600.00 | 32,950.00 | 31,600.00 | 32,000.00 | 32,000.00 | 280,589 |
| 2026-09-22 | 32,700.00 | 33,000.00 | 31,200.00 | 31,400.00 | 31,400.00 | 382,025 |
| 2026-09-21 | 29,600.00 | 33,250.00 | 29,200.00 | 32,500.00 | 32,500.00 | 899,250 |
| 2026-09-18 | 29,800.00 | 30,050.00 | 29,150.00 | 29,450.00 | 29,450.00 | 277,526 |
| 2026-09-17 | 28,800.00 | 29,850.00 | 28,500.00 | 29,000.00 | 29,000.00 | 170,089 |
| 2026-09-16 | 28,350.00 | 28,900.00 | 27,600.00 | 28,750.00 | 28,750.00 | 176,640 |
| 2026-09-15 | 28,750.00 | 29,400.00 | 28,100.00 | 28,350.00 | 28,350.00 | 177,050 |
| 2026-09-14 | 29,400.00 | 29,600.00 | 28,500.00 | 28,750.00 | 28,750.00 | 198,541 |
| 2026-09-11 | 30,350.00 | 30,900.00 | 29,400.00 | 30,050.00 | 30,050.00 | 284,893 |
| 2026-09-10 | 31,100.00 | 32,800.00 | 30,550.00 | 31,150.00 | 31,150.00 | 524,771 |
| 2026-09-09 | 29,000.00 | 31,950.00 | 28,750.00 | 31,350.00 | 31,350.00 | 644,959 |
| 2026-09-08 | 27,600.00 | 30,500.00 | 27,300.00 | 29,000.00 | 29,000.00 | 588,257 |
| 2026-09-07 | 28,100.00 | 28,750.00 | 27,350.00 | 27,450.00 | 27,450.00 | 349,101 |
| 2026-09-04 | 27,050.00 | 28,450.00 | 26,900.00 | 27,150.00 | 27,150.00 | 374,150 |
| 2026-09-03 | 27,350.00 | 28,350.00 | 26,350.00 | 26,850.00 | 26,850.00 | 276,196 |
| 2026-09-02 | 27,900.00 | 28,200.00 | 26,600.00 | 27,000.00 | 27,000.00 | 555,985 |
| 2026-09-01 | 29,850.00 | 29,950.00 | 28,350.00 | 28,700.00 | 28,700.00 | 322,235 |
| 2026-08-31 | 30,000.00 | 30,200.00 | 28,200.00 | 29,600.00 | 29,600.00 | 332,358 |
| 2026-08-28 | 28,550.00 | 31,600.00 | 28,550.00 | 30,200.00 | 30,200.00 | 705,021 |
| 2026-08-27 | 28,300.00 | 28,900.00 | 27,200.00 | 28,650.00 | 28,650.00 | 351,329 |
| 2026-08-26 | 29,850.00 | 30,250.00 | 27,450.00 | 27,800.00 | 27,800.00 | 392,419 |
| 2026-08-25 | 26,550.00 | 29,950.00 | 26,550.00 | 29,850.00 | 29,850.00 | 335,313 |
| 2026-08-24 | 29,550.00 | 30,100.00 | 27,300.00 | 28,450.00 | 28,450.00 | 257,143 |
| 2026-08-21 | 28,500.00 | 30,500.00 | 27,600.00 | 29,550.00 | 29,550.00 | 481,244 |
| 2026-08-20 | 28,550.00 | 29,500.00 | 27,550.00 | 28,850.00 | 28,850.00 | 352,553 |
| 2026-08-19 | 26,500.00 | 29,500.00 | 25,600.00 | 28,000.00 | 28,000.00 | 396,840 |
| 2026-08-18 | 29,100.00 | 30,200.00 | 26,950.00 | 27,500.00 | 27,500.00 | 414,281 |
| 2026-08-14 | 29,650.00 | 30,350.00 | 27,500.00 | 28,700.00 | 28,700.00 | 367,609 |
| 2026-08-13 | 28,000.00 | 29,700.00 | 27,550.00 | 29,100.00 | 29,100.00 | 424,058 |
| 2026-08-12 | 25,100.00 | 28,100.00 | 24,350.00 | 27,400.00 | 27,400.00 | 721,986 |
| 2026-08-11 | 22,000.00 | 25,900.00 | 21,550.00 | 25,100.00 | 25,100.00 | 749,526 |
| 2026-08-10 | 20,900.00 | 22,350.00 | 20,600.00 | 22,000.00 | 22,000.00 | 235,840 |
| 2026-08-07 | 21,550.00 | 22,250.00 | 20,000.00 | 20,400.00 | 20,400.00 | 278,227 |
| 2026-08-06 | 22,250.00 | 22,350.00 | 20,850.00 | 21,400.00 | 21,400.00 | 316,322 |
| 2026-08-05 | 22,500.00 | 23,100.00 | 21,750.00 | 22,450.00 | 22,450.00 | 410,227 |
| 2026-08-04 | 22,500.00 | 22,500.00 | 20,700.00 | 21,200.00 | 21,200.00 | 309,265 |
| 2026-08-03 | 21,000.00 | 23,000.00 | 20,500.00 | 21,650.00 | 21,650.00 | 398,759 |
| 2026-07-31 | 19,400.00 | 21,750.00 | 19,300.00 | 21,500.00 | 21,500.00 | 504,674 |
| 2026-07-30 | 16,860.00 | 18,540.00 | 16,470.00 | 17,200.00 | 17,200.00 | 393,920 |
| 2026-07-29 | 19,350.00 | 21,000.00 | 16,400.00 | 17,700.00 | 17,700.00 | 655,510 |
| 2026-07-28 | 20,550.00 | 20,800.00 | 18,910.00 | 19,310.00 | 19,310.00 | 485,157 |
| 2026-07-27 | 22,000.00 | 22,650.00 | 21,500.00 | 22,000.00 | 22,000.00 | 345,766 |
| 2026-07-24 | 24,500.00 | 24,500.00 | 21,400.00 | 21,750.00 | 21,750.00 | 725,587 |
| 2026-07-23 | 25,850.00 | 26,850.00 | 24,150.00 | 24,650.00 | 24,650.00 | 678,594 |
| 2026-07-22 | 27,450.00 | 28,400.00 | 25,450.00 | 25,450.00 | 25,450.00 | 360,860 |
| 2026-07-21 | 25,800.00 | 28,350.00 | 24,800.00 | 26,500.00 | 26,500.00 | 448,598 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 158.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.