Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 13,330.00 | 13,880.00 | 13,330.00 | 13,660.00 | 13,521.38 | 78,053 |
| 2023-10-31 | 13,580.00 | 13,830.00 | 13,210.00 | 13,250.00 | 13,115.54 | 85,751 |
| 2023-10-30 | 13,500.00 | 13,600.00 | 13,170.00 | 13,440.00 | 13,303.61 | 42,377 |
| 2023-10-27 | 13,450.00 | 13,570.00 | 13,000.00 | 13,500.00 | 13,363.01 | 84,177 |
| 2023-10-26 | 13,400.00 | 13,730.00 | 13,190.00 | 13,360.00 | 13,224.43 | 81,385 |
| 2023-10-25 | 13,710.00 | 14,590.00 | 13,710.00 | 13,940.00 | 13,798.54 | 150,224 |
| 2023-10-24 | 13,820.00 | 14,150.00 | 13,200.00 | 13,790.00 | 13,650.06 | 95,398 |
| 2023-10-23 | 13,380.00 | 13,890.00 | 13,380.00 | 13,810.00 | 13,669.86 | 59,451 |
| 2023-10-20 | 13,470.00 | 14,090.00 | 12,850.00 | 13,560.00 | 13,422.40 | 120,353 |
| 2023-10-19 | 13,900.00 | 13,980.00 | 13,560.00 | 13,600.00 | 13,461.99 | 107,159 |
| 2023-10-18 | 14,540.00 | 14,610.00 | 14,050.00 | 14,320.00 | 14,174.68 | 114,578 |
| 2023-10-17 | 13,290.00 | 14,570.00 | 13,260.00 | 14,510.00 | 14,362.76 | 238,295 |
| 2023-10-16 | 13,300.00 | 13,530.00 | 13,100.00 | 13,150.00 | 13,016.56 | 85,817 |
| 2023-10-13 | 13,490.00 | 13,840.00 | 13,090.00 | 13,630.00 | 13,491.69 | 123,859 |
| 2023-10-12 | 13,000.00 | 13,790.00 | 13,000.00 | 13,480.00 | 13,343.21 | 174,498 |
| 2023-10-11 | 12,130.00 | 12,880.00 | 12,120.00 | 12,860.00 | 12,729.50 | 115,084 |
| 2023-10-10 | 12,700.00 | 12,900.00 | 12,040.00 | 12,100.00 | 11,977.21 | 137,256 |
| 2023-10-06 | 12,150.00 | 12,820.00 | 12,150.00 | 12,700.00 | 12,571.12 | 102,270 |
| 2023-10-05 | 13,240.00 | 13,920.00 | 12,160.00 | 12,250.00 | 12,125.69 | 383,551 |
| 2023-10-04 | 13,000.00 | 13,810.00 | 12,550.00 | 12,920.00 | 12,788.89 | 402,221 |
| 2023-09-27 | 12,020.00 | 13,220.00 | 12,020.00 | 13,150.00 | 13,016.56 | 141,996 |
| 2023-09-26 | 13,010.00 | 13,090.00 | 11,930.00 | 12,230.00 | 12,105.89 | 250,320 |
| 2023-09-25 | 12,690.00 | 13,440.00 | 12,110.00 | 13,000.00 | 12,868.08 | 251,879 |
| 2023-09-22 | 12,510.00 | 12,840.00 | 12,300.00 | 12,690.00 | 12,561.23 | 150,796 |
| 2023-09-21 | 12,910.00 | 13,180.00 | 12,540.00 | 12,710.00 | 12,581.02 | 140,560 |
| 2023-09-20 | 13,140.00 | 13,600.00 | 12,880.00 | 13,050.00 | 12,917.57 | 228,517 |
| 2023-09-19 | 14,200.00 | 14,540.00 | 12,880.00 | 12,990.00 | 12,858.18 | 513,408 |
| 2023-09-18 | 14,650.00 | 14,930.00 | 14,150.00 | 14,400.00 | 14,253.87 | 281,561 |
| 2023-09-15 | 15,700.00 | 15,700.00 | 14,900.00 | 14,980.00 | 14,827.99 | 256,143 |
| 2023-09-14 | 16,270.00 | 16,270.00 | 15,130.00 | 15,700.00 | 15,540.68 | 318,267 |
| 2023-09-13 | 14,770.00 | 16,480.00 | 14,550.00 | 16,270.00 | 16,104.90 | 714,196 |
| 2023-09-12 | 15,790.00 | 15,980.00 | 14,930.00 | 14,930.00 | 14,778.49 | 794,252 |
| 2023-09-11 | 20,400.00 | 20,550.00 | 15,110.00 | 15,850.00 | 15,689.16 | 2,705,445 |
| 2023-09-08 | 21,550.00 | 22,250.00 | 20,500.00 | 20,650.00 | 20,440.45 | 488,010 |
| 2023-09-07 | 23,450.00 | 23,750.00 | 21,200.00 | 21,350.00 | 21,133.35 | 634,230 |
| 2023-09-06 | 25,000.00 | 25,150.00 | 23,450.00 | 23,750.00 | 23,508.99 | 284,446 |
| 2023-09-05 | 23,850.00 | 25,600.00 | 23,650.00 | 25,350.00 | 25,092.76 | 440,493 |
| 2023-09-04 | 25,700.00 | 26,500.00 | 23,400.00 | 24,050.00 | 23,805.95 | 365,369 |
| 2023-09-01 | 24,750.00 | 26,600.00 | 24,750.00 | 25,850.00 | 25,587.68 | 372,890 |
| 2023-08-31 | 24,500.00 | 25,750.00 | 23,800.00 | 25,000.00 | 24,746.31 | 442,311 |
| 2023-08-30 | 23,300.00 | 25,000.00 | 22,300.00 | 25,000.00 | 24,746.31 | 609,455 |
| 2023-08-29 | 19,100.00 | 24,000.00 | 18,800.00 | 23,450.00 | 23,212.04 | 1,200,563 |
| 2023-08-28 | 19,060.00 | 19,570.00 | 18,820.00 | 19,100.00 | 18,906.18 | 178,440 |
| 2023-08-25 | 17,730.00 | 19,360.00 | 17,150.00 | 19,000.00 | 18,807.19 | 384,181 |
| 2023-08-24 | 16,810.00 | 18,000.00 | 16,660.00 | 17,230.00 | 17,055.15 | 223,901 |
| 2023-08-23 | 17,300.00 | 17,450.00 | 16,160.00 | 16,760.00 | 16,589.92 | 203,851 |
| 2023-08-22 | 18,100.00 | 18,450.00 | 17,090.00 | 17,320.00 | 17,144.24 | 123,849 |
| 2023-08-21 | 18,300.00 | 18,300.00 | 17,690.00 | 17,980.00 | 17,797.54 | 77,228 |
| 2023-08-18 | 17,490.00 | 18,000.00 | 16,910.00 | 17,800.00 | 17,619.37 | 161,824 |
| 2023-08-17 | 17,900.00 | 17,960.00 | 17,110.00 | 17,690.00 | 17,510.49 | 124,028 |
| 2023-08-16 | 17,980.00 | 18,420.00 | 17,780.00 | 18,050.00 | 17,866.83 | 96,076 |
| 2023-08-14 | 18,650.00 | 18,650.00 | 17,840.00 | 18,330.00 | 18,143.99 | 127,593 |
| 2023-08-11 | 18,440.00 | 18,960.00 | 18,160.00 | 18,650.00 | 18,460.75 | 105,908 |
| 2023-08-10 | 18,570.00 | 18,790.00 | 17,910.00 | 18,440.00 | 18,252.88 | 158,362 |
| 2023-08-09 | 18,200.00 | 18,990.00 | 17,850.00 | 18,670.00 | 18,480.54 | 203,240 |
| 2023-08-08 | 18,490.00 | 18,500.00 | 17,460.00 | 18,270.00 | 18,084.60 | 262,648 |
| 2023-08-07 | 19,640.00 | 19,970.00 | 18,070.00 | 18,490.00 | 18,302.37 | 253,199 |
| 2023-08-04 | 19,880.00 | 20,300.00 | 19,010.00 | 19,580.00 | 19,381.31 | 199,114 |
| 2023-08-03 | 19,520.00 | 19,920.00 | 18,500.00 | 19,880.00 | 19,678.26 | 398,323 |
| 2023-08-02 | 19,900.00 | 20,450.00 | 18,790.00 | 19,830.00 | 19,628.77 | 448,613 |
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.