Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,150.00 | 21,100.00 | 19,120.00 | 20,700.00 | 20,700.00 | 352,304 |
| 2024-07-23 | 19,270.00 | 19,890.00 | 19,030.00 | 19,110.00 | 19,110.00 | 164,492 |
| 2024-07-22 | 20,300.00 | 20,350.00 | 18,650.00 | 19,010.00 | 19,010.00 | 452,362 |
| 2024-07-19 | 21,300.00 | 21,300.00 | 20,100.00 | 20,350.00 | 20,350.00 | 221,910 |
| 2024-07-18 | 20,150.00 | 22,000.00 | 19,980.00 | 21,250.00 | 21,250.00 | 337,310 |
| 2024-07-17 | 22,100.00 | 22,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | 511,825 |
| 2024-07-16 | 20,950.00 | 22,450.00 | 19,990.00 | 21,900.00 | 21,900.00 | 481,339 |
| 2024-07-15 | 20,000.00 | 21,150.00 | 20,000.00 | 21,100.00 | 21,100.00 | 316,139 |
| 2024-07-12 | 20,000.00 | 20,400.00 | 19,750.00 | 19,990.00 | 19,990.00 | 116,011 |
| 2024-07-11 | 19,900.00 | 20,600.00 | 19,600.00 | 20,450.00 | 20,450.00 | 176,515 |
| 2024-07-10 | 19,740.00 | 21,300.00 | 19,650.00 | 19,870.00 | 19,870.00 | 481,129 |
| 2024-07-09 | 19,860.00 | 20,050.00 | 19,430.00 | 19,710.00 | 19,710.00 | 125,210 |
| 2024-07-08 | 18,750.00 | 19,980.00 | 18,690.00 | 19,900.00 | 19,900.00 | 258,540 |
| 2024-07-05 | 18,880.00 | 18,880.00 | 18,250.00 | 18,410.00 | 18,410.00 | 77,464 |
| 2024-07-04 | 18,780.00 | 18,870.00 | 18,350.00 | 18,600.00 | 18,600.00 | 87,978 |
| 2024-07-03 | 18,170.00 | 18,470.00 | 17,910.00 | 18,440.00 | 18,440.00 | 150,746 |
| 2024-07-02 | 18,840.00 | 18,890.00 | 18,360.00 | 18,480.00 | 18,480.00 | 170,155 |
| 2024-07-01 | 19,120.00 | 19,280.00 | 18,780.00 | 19,020.00 | 19,020.00 | 111,646 |
| 2024-06-28 | 18,480.00 | 19,380.00 | 18,480.00 | 19,230.00 | 19,230.00 | 205,576 |
| 2024-06-27 | 19,310.00 | 19,310.00 | 18,300.00 | 18,480.00 | 18,480.00 | 247,992 |
| 2024-06-26 | 19,810.00 | 19,880.00 | 19,270.00 | 19,300.00 | 19,300.00 | 88,526 |
| 2024-06-25 | 19,350.00 | 19,800.00 | 19,170.00 | 19,770.00 | 19,770.00 | 93,437 |
| 2024-06-24 | 19,190.00 | 19,880.00 | 19,000.00 | 19,510.00 | 19,510.00 | 151,931 |
| 2024-06-21 | 19,260.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | 99,487 |
| 2024-06-20 | 19,590.00 | 19,630.00 | 19,120.00 | 19,290.00 | 19,290.00 | 126,668 |
| 2024-06-19 | 19,930.00 | 20,100.00 | 19,470.00 | 19,500.00 | 19,500.00 | 227,066 |
| 2024-06-18 | 21,000.00 | 21,050.00 | 19,870.00 | 19,930.00 | 19,930.00 | 252,606 |
| 2024-06-17 | 20,200.00 | 21,650.00 | 20,100.00 | 20,950.00 | 20,950.00 | 351,923 |
| 2024-06-14 | 21,150.00 | 21,350.00 | 19,880.00 | 20,600.00 | 20,600.00 | 476,794 |
| 2024-06-13 | 19,600.00 | 22,100.00 | 19,330.00 | 21,400.00 | 21,400.00 | 854,168 |
| 2024-06-12 | 18,860.00 | 19,700.00 | 18,760.00 | 19,600.00 | 19,600.00 | 306,387 |
| 2024-06-11 | 18,700.00 | 19,240.00 | 18,300.00 | 18,830.00 | 18,830.00 | 131,491 |
| 2024-06-10 | 18,010.00 | 18,660.00 | 18,000.00 | 18,570.00 | 18,570.00 | 122,038 |
| 2024-06-07 | 18,580.00 | 18,670.00 | 18,070.00 | 18,200.00 | 18,200.00 | 143,237 |
| 2024-06-05 | 18,650.00 | 18,950.00 | 18,060.00 | 18,340.00 | 18,340.00 | 364,597 |
| 2024-06-04 | 18,020.00 | 18,350.00 | 17,160.00 | 17,840.00 | 17,840.00 | 267,280 |
| 2024-06-03 | 17,680.00 | 19,440.00 | 17,400.00 | 17,800.00 | 17,800.00 | 692,457 |
| 2024-05-31 | 18,100.00 | 18,100.00 | 17,260.00 | 17,650.00 | 17,650.00 | 259,571 |
| 2024-05-30 | 18,670.00 | 18,670.00 | 18,040.00 | 18,100.00 | 18,100.00 | 114,553 |
| 2024-05-29 | 18,810.00 | 19,400.00 | 18,600.00 | 18,690.00 | 18,690.00 | 182,420 |
| 2024-05-28 | 18,750.00 | 18,920.00 | 18,340.00 | 18,790.00 | 18,790.00 | 183,757 |
| 2024-05-27 | 18,990.00 | 19,350.00 | 18,400.00 | 18,800.00 | 18,800.00 | 179,380 |
| 2024-05-24 | 19,660.00 | 20,200.00 | 19,110.00 | 19,150.00 | 19,150.00 | 225,580 |
| 2024-05-23 | 20,300.00 | 20,300.00 | 19,320.00 | 19,920.00 | 19,920.00 | 237,418 |
| 2024-05-22 | 19,910.00 | 20,650.00 | 19,270.00 | 20,050.00 | 20,050.00 | 298,140 |
| 2024-05-21 | 18,610.00 | 20,450.00 | 18,600.00 | 19,910.00 | 19,910.00 | 598,854 |
| 2024-05-20 | 18,240.00 | 19,800.00 | 18,010.00 | 18,570.00 | 18,570.00 | 546,909 |
| 2024-05-17 | 18,770.00 | 18,780.00 | 18,110.00 | 18,370.00 | 18,370.00 | 142,577 |
| 2024-05-16 | 18,770.00 | 19,230.00 | 18,630.00 | 18,790.00 | 18,790.00 | 253,199 |
| 2024-05-14 | 17,860.00 | 18,750.00 | 17,860.00 | 18,530.00 | 18,530.00 | 216,136 |
| 2024-05-13 | 18,900.00 | 18,900.00 | 17,530.00 | 17,950.00 | 17,950.00 | 312,024 |
| 2024-05-10 | 18,450.00 | 18,900.00 | 18,100.00 | 18,750.00 | 18,750.00 | 196,841 |
| 2024-05-09 | 18,570.00 | 18,630.00 | 18,060.00 | 18,300.00 | 18,300.00 | 364,940 |
| 2024-05-08 | 19,800.00 | 19,880.00 | 17,600.00 | 18,660.00 | 18,660.00 | 1,296,588 |
| 2024-05-07 | 20,650.00 | 21,050.00 | 19,890.00 | 19,920.00 | 19,920.00 | 236,579 |
| 2024-05-03 | 21,650.00 | 21,750.00 | 20,200.00 | 20,550.00 | 20,550.00 | 211,153 |
| 2024-05-02 | 20,900.00 | 21,600.00 | 20,850.00 | 21,450.00 | 21,450.00 | 119,993 |
| 2024-04-30 | 22,000.00 | 22,050.00 | 21,000.00 | 21,350.00 | 21,350.00 | 193,806 |
| 2024-04-29 | 21,250.00 | 22,200.00 | 20,400.00 | 22,100.00 | 22,100.00 | 483,830 |
| 2024-04-26 | 20,850.00 | 21,550.00 | 20,750.00 | 21,000.00 | 21,000.00 | 241,411 |
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.