Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20,000.00 | 21,500.00 | 19,830.00 | 21,000.00 | 21,000.00 | 241,635 |
| 2024-04-24 | 19,630.00 | 20,650.00 | 19,600.00 | 20,200.00 | 20,200.00 | 202,069 |
| 2024-04-23 | 20,000.00 | 20,150.00 | 19,460.00 | 19,510.00 | 19,510.00 | 113,768 |
| 2024-04-22 | 20,050.00 | 20,550.00 | 19,600.00 | 19,800.00 | 19,800.00 | 215,834 |
| 2024-04-19 | 21,400.00 | 21,600.00 | 19,690.00 | 20,600.00 | 20,600.00 | 336,050 |
| 2024-04-18 | 20,450.00 | 21,850.00 | 20,100.00 | 21,650.00 | 21,650.00 | 285,670 |
| 2024-04-17 | 20,950.00 | 21,250.00 | 20,250.00 | 20,750.00 | 20,750.00 | 246,736 |
| 2024-04-16 | 21,500.00 | 22,350.00 | 20,000.00 | 20,550.00 | 20,550.00 | 472,810 |
| 2024-04-15 | 19,960.00 | 21,700.00 | 19,400.00 | 21,500.00 | 21,500.00 | 492,563 |
| 2024-04-12 | 19,100.00 | 20,300.00 | 18,860.00 | 20,150.00 | 20,150.00 | 414,085 |
| 2024-04-11 | 19,110.00 | 19,270.00 | 18,410.00 | 18,890.00 | 18,890.00 | 295,081 |
| 2024-04-09 | 20,250.00 | 20,750.00 | 19,420.00 | 19,630.00 | 19,630.00 | 392,856 |
| 2024-04-08 | 21,150.00 | 21,450.00 | 20,300.00 | 20,300.00 | 20,300.00 | 327,183 |
| 2024-04-05 | 21,900.00 | 22,350.00 | 21,300.00 | 21,450.00 | 21,450.00 | 358,252 |
| 2024-04-04 | 21,700.00 | 23,150.00 | 21,000.00 | 22,700.00 | 22,700.00 | 962,675 |
| 2024-04-03 | 22,350.00 | 22,500.00 | 20,850.00 | 21,650.00 | 21,650.00 | 773,963 |
| 2024-04-02 | 24,550.00 | 24,650.00 | 22,700.00 | 22,850.00 | 22,850.00 | 863,102 |
| 2024-04-01 | 27,500.00 | 28,100.00 | 23,650.00 | 24,550.00 | 24,550.00 | 1,907,179 |
| 2024-03-29 | 28,100.00 | 28,150.00 | 25,750.00 | 26,200.00 | 26,200.00 | 984,390 |
| 2024-03-28 | 28,050.00 | 29,250.00 | 26,750.00 | 27,300.00 | 27,300.00 | 1,896,983 |
| 2024-03-27 | 23,550.00 | 29,900.00 | 23,450.00 | 28,350.00 | 28,350.00 | 5,242,228 |
| 2024-03-26 | 22,750.00 | 24,300.00 | 22,650.00 | 23,400.00 | 23,400.00 | 920,240 |
| 2024-03-25 | 22,750.00 | 23,600.00 | 22,150.00 | 22,600.00 | 22,600.00 | 536,158 |
| 2024-03-22 | 21,500.00 | 23,150.00 | 20,700.00 | 22,500.00 | 22,500.00 | 851,332 |
| 2024-03-21 | 21,400.00 | 21,500.00 | 20,300.00 | 20,800.00 | 20,800.00 | 283,177 |
| 2024-03-20 | 21,400.00 | 22,450.00 | 20,750.00 | 20,850.00 | 20,850.00 | 301,776 |
| 2024-03-19 | 20,800.00 | 21,200.00 | 20,300.00 | 21,050.00 | 21,050.00 | 157,761 |
| 2024-03-18 | 21,150.00 | 22,000.00 | 20,550.00 | 21,150.00 | 21,150.00 | 253,839 |
| 2024-03-15 | 19,660.00 | 21,250.00 | 19,250.00 | 20,800.00 | 20,800.00 | 438,882 |
| 2024-03-14 | 21,300.00 | 21,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | 410,119 |
| 2024-03-13 | 22,950.00 | 23,100.00 | 21,200.00 | 21,300.00 | 21,300.00 | 444,750 |
| 2024-03-12 | 20,950.00 | 22,750.00 | 20,900.00 | 22,650.00 | 22,650.00 | 392,229 |
| 2024-03-11 | 22,000.00 | 22,250.00 | 20,800.00 | 21,400.00 | 21,400.00 | 485,163 |
| 2024-03-08 | 22,100.00 | 23,550.00 | 21,550.00 | 22,850.00 | 22,850.00 | 585,307 |
| 2024-03-07 | 23,200.00 | 23,450.00 | 21,300.00 | 21,750.00 | 21,750.00 | 698,312 |
| 2024-03-06 | 22,200.00 | 23,800.00 | 21,750.00 | 23,300.00 | 23,300.00 | 409,326 |
| 2024-03-05 | 22,950.00 | 24,000.00 | 21,400.00 | 23,050.00 | 23,050.00 | 840,549 |
| 2024-03-04 | 23,000.00 | 24,450.00 | 22,400.00 | 23,000.00 | 23,000.00 | 933,384 |
| 2024-02-29 | 21,900.00 | 24,000.00 | 21,200.00 | 22,150.00 | 22,150.00 | 973,082 |
| 2024-02-28 | 22,250.00 | 22,900.00 | 21,600.00 | 22,000.00 | 22,000.00 | 775,473 |
| 2024-02-27 | 19,360.00 | 22,450.00 | 18,530.00 | 22,300.00 | 22,300.00 | 1,597,911 |
| 2024-02-26 | 18,810.00 | 19,840.00 | 18,520.00 | 19,180.00 | 19,180.00 | 826,132 |
| 2024-02-23 | 19,610.00 | 19,900.00 | 18,060.00 | 19,000.00 | 19,000.00 | 647,975 |
| 2024-02-22 | 19,150.00 | 19,950.00 | 17,670.00 | 19,000.00 | 19,000.00 | 2,139,025 |
| 2024-02-21 | 17,090.00 | 18,540.00 | 16,870.00 | 18,410.00 | 18,410.00 | 1,007,716 |
| 2024-02-20 | 16,810.00 | 17,260.00 | 16,650.00 | 17,100.00 | 17,100.00 | 204,241 |
| 2024-02-19 | 16,700.00 | 16,870.00 | 16,450.00 | 16,650.00 | 16,650.00 | 115,844 |
| 2024-02-16 | 17,710.00 | 17,710.00 | 16,490.00 | 16,680.00 | 16,680.00 | 220,585 |
| 2024-02-15 | 17,500.00 | 18,330.00 | 17,220.00 | 17,480.00 | 17,480.00 | 436,041 |
| 2024-02-14 | 16,310.00 | 17,170.00 | 16,300.00 | 17,140.00 | 17,140.00 | 145,508 |
| 2024-02-13 | 16,230.00 | 17,010.00 | 16,210.00 | 16,600.00 | 16,600.00 | 181,510 |
| 2024-02-08 | 16,280.00 | 16,490.00 | 15,780.00 | 16,200.00 | 16,200.00 | 120,201 |
| 2024-02-07 | 16,720.00 | 16,750.00 | 15,690.00 | 15,990.00 | 15,990.00 | 117,477 |
| 2024-02-06 | 16,650.00 | 16,770.00 | 15,950.00 | 16,550.00 | 16,550.00 | 63,133 |
| 2024-02-05 | 15,990.00 | 16,850.00 | 15,800.00 | 16,470.00 | 16,470.00 | 139,943 |
| 2024-02-02 | 15,100.00 | 16,180.00 | 15,100.00 | 16,000.00 | 16,000.00 | 133,293 |
| 2024-02-01 | 15,340.00 | 15,550.00 | 15,030.00 | 15,160.00 | 15,160.00 | 60,553 |
| 2024-01-31 | 15,460.00 | 15,640.00 | 15,090.00 | 15,450.00 | 15,450.00 | 91,175 |
| 2024-01-30 | 15,800.00 | 15,970.00 | 15,270.00 | 15,700.00 | 15,700.00 | 104,310 |
| 2024-01-29 | 16,530.00 | 16,770.00 | 15,790.00 | 15,890.00 | 15,890.00 | 113,663 |
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.