Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,530.00 | 16,770.00 | 15,790.00 | 15,890.00 | 15,890.00 | 113,663 |
| 2024-01-26 | 16,900.00 | 17,210.00 | 16,450.00 | 16,520.00 | 16,520.00 | 95,735 |
| 2024-01-25 | 17,800.00 | 17,950.00 | 16,840.00 | 16,900.00 | 16,900.00 | 205,504 |
| 2024-01-24 | 17,210.00 | 17,800.00 | 17,050.00 | 17,730.00 | 17,730.00 | 223,750 |
| 2024-01-23 | 16,930.00 | 17,430.00 | 16,920.00 | 17,170.00 | 17,170.00 | 254,488 |
| 2024-01-22 | 16,420.00 | 17,220.00 | 16,230.00 | 16,920.00 | 16,920.00 | 240,318 |
| 2024-01-19 | 16,100.00 | 16,430.00 | 15,910.00 | 16,120.00 | 16,120.00 | 135,132 |
| 2024-01-18 | 15,100.00 | 15,890.00 | 14,910.00 | 15,790.00 | 15,790.00 | 103,524 |
| 2024-01-17 | 16,070.00 | 16,090.00 | 14,500.00 | 15,150.00 | 15,150.00 | 194,801 |
| 2024-01-16 | 16,150.00 | 16,470.00 | 15,500.00 | 16,070.00 | 16,070.00 | 72,548 |
| 2024-01-15 | 16,050.00 | 16,450.00 | 15,930.00 | 16,150.00 | 16,150.00 | 75,967 |
| 2024-01-12 | 16,150.00 | 16,460.00 | 15,810.00 | 16,000.00 | 16,000.00 | 96,296 |
| 2024-01-11 | 16,450.00 | 16,560.00 | 16,030.00 | 16,210.00 | 16,210.00 | 87,956 |
| 2024-01-10 | 16,330.00 | 16,760.00 | 16,120.00 | 16,350.00 | 16,350.00 | 113,862 |
| 2024-01-09 | 16,380.00 | 16,890.00 | 15,870.00 | 16,030.00 | 16,030.00 | 136,075 |
| 2024-01-08 | 16,420.00 | 16,580.00 | 15,940.00 | 16,000.00 | 16,000.00 | 104,797 |
| 2024-01-05 | 16,540.00 | 16,840.00 | 16,380.00 | 16,500.00 | 16,500.00 | 87,792 |
| 2024-01-04 | 16,800.00 | 17,160.00 | 16,470.00 | 16,750.00 | 16,750.00 | 109,905 |
| 2024-01-03 | 16,840.00 | 16,870.00 | 16,310.00 | 16,850.00 | 16,850.00 | 86,788 |
| 2024-01-02 | 16,700.00 | 17,050.00 | 16,250.00 | 16,920.00 | 16,920.00 | 106,229 |
| 2023-12-28 | 15,790.00 | 16,660.00 | 15,350.00 | 16,590.00 | 16,590.00 | 147,364 |
| 2023-12-27 | 15,700.00 | 16,050.00 | 15,450.00 | 15,690.00 | 15,690.00 | 134,222 |
| 2023-12-26 | 16,580.00 | 16,580.00 | 15,310.00 | 15,570.00 | 15,412.00 | 315,917 |
| 2023-12-22 | 17,100.00 | 17,270.00 | 16,500.00 | 16,580.00 | 16,411.75 | 128,338 |
| 2023-12-21 | 17,500.00 | 17,500.00 | 16,920.00 | 17,010.00 | 16,837.39 | 140,069 |
| 2023-12-20 | 17,740.00 | 18,020.00 | 17,330.00 | 17,500.00 | 17,322.41 | 132,287 |
| 2023-12-19 | 17,960.00 | 17,970.00 | 17,430.00 | 17,500.00 | 17,322.41 | 135,953 |
| 2023-12-18 | 17,200.00 | 17,940.00 | 17,200.00 | 17,850.00 | 17,668.86 | 122,628 |
| 2023-12-15 | 18,040.00 | 18,320.00 | 17,000.00 | 17,140.00 | 16,966.07 | 293,306 |
| 2023-12-14 | 18,150.00 | 18,330.00 | 17,680.00 | 18,030.00 | 17,847.04 | 171,626 |
| 2023-12-13 | 18,000.00 | 18,360.00 | 17,700.00 | 17,950.00 | 17,767.85 | 156,189 |
| 2023-12-12 | 19,350.00 | 19,800.00 | 17,580.00 | 18,010.00 | 17,827.24 | 377,173 |
| 2023-12-11 | 19,100.00 | 19,920.00 | 18,740.00 | 19,240.00 | 19,044.76 | 301,830 |
| 2023-12-08 | 18,220.00 | 19,080.00 | 17,670.00 | 19,010.00 | 18,817.09 | 471,957 |
| 2023-12-07 | 17,700.00 | 18,500.00 | 17,460.00 | 17,740.00 | 17,559.98 | 230,929 |
| 2023-12-06 | 17,370.00 | 17,900.00 | 16,970.00 | 17,790.00 | 17,609.47 | 173,853 |
| 2023-12-05 | 16,900.00 | 17,970.00 | 16,500.00 | 17,370.00 | 17,193.73 | 546,979 |
| 2023-12-04 | 17,800.00 | 17,990.00 | 16,680.00 | 17,000.00 | 16,827.49 | 260,208 |
| 2023-12-01 | 18,100.00 | 18,880.00 | 17,400.00 | 17,640.00 | 17,460.99 | 363,910 |
| 2023-11-30 | 18,120.00 | 18,600.00 | 17,600.00 | 17,990.00 | 17,807.44 | 267,351 |
| 2023-11-29 | 17,600.00 | 19,120.00 | 17,510.00 | 18,050.00 | 17,866.83 | 925,400 |
| 2023-11-28 | 17,340.00 | 17,940.00 | 16,610.00 | 17,590.00 | 17,411.50 | 843,162 |
| 2023-11-27 | 14,770.00 | 17,500.00 | 14,650.00 | 16,990.00 | 16,817.59 | 2,110,718 |
| 2023-11-24 | 14,480.00 | 14,910.00 | 14,310.00 | 14,770.00 | 14,620.12 | 127,414 |
| 2023-11-23 | 15,410.00 | 15,610.00 | 14,550.00 | 14,600.00 | 14,451.84 | 361,940 |
| 2023-11-22 | 13,120.00 | 15,700.00 | 13,050.00 | 15,550.00 | 15,392.20 | 947,716 |
| 2023-11-21 | 13,440.00 | 13,500.00 | 13,140.00 | 13,170.00 | 13,036.35 | 78,121 |
| 2023-11-20 | 13,290.00 | 13,430.00 | 13,150.00 | 13,300.00 | 13,165.04 | 39,178 |
| 2023-11-17 | 13,590.00 | 13,640.00 | 13,140.00 | 13,290.00 | 13,155.14 | 105,205 |
| 2023-11-16 | 14,060.00 | 14,060.00 | 13,460.00 | 13,580.00 | 13,442.19 | 215,506 |
| 2023-11-15 | 13,830.00 | 14,350.00 | 13,600.00 | 13,940.00 | 13,798.54 | 403,646 |
| 2023-11-14 | 14,030.00 | 14,550.00 | 13,210.00 | 13,600.00 | 13,461.99 | 338,427 |
| 2023-11-13 | 13,760.00 | 15,100.00 | 13,200.00 | 13,890.00 | 13,749.05 | 369,414 |
| 2023-11-10 | 13,530.00 | 14,130.00 | 13,530.00 | 14,000.00 | 13,857.93 | 77,024 |
| 2023-11-09 | 13,970.00 | 14,050.00 | 13,600.00 | 13,760.00 | 13,620.37 | 53,202 |
| 2023-11-08 | 14,120.00 | 14,320.00 | 13,650.00 | 13,730.00 | 13,590.67 | 90,845 |
| 2023-11-07 | 13,560.00 | 14,300.00 | 13,500.00 | 14,090.00 | 13,947.02 | 164,969 |
| 2023-11-06 | 13,880.00 | 13,960.00 | 13,110.00 | 13,890.00 | 13,749.05 | 125,521 |
| 2023-11-03 | 14,240.00 | 14,420.00 | 13,630.00 | 13,650.00 | 13,511.48 | 93,691 |
| 2023-11-02 | 13,970.00 | 14,220.00 | 13,960.00 | 14,100.00 | 13,956.92 | 87,415 |
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.