Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 19,480.00 | 20,300.00 | 19,400.00 | 19,820.00 | 19,618.87 | 302,036 |
| 2023-07-31 | 18,180.00 | 19,790.00 | 17,790.00 | 19,460.00 | 19,262.53 | 353,985 |
| 2023-07-28 | 18,240.00 | 18,300.00 | 17,450.00 | 18,140.00 | 17,955.92 | 194,873 |
| 2023-07-27 | 16,050.00 | 18,550.00 | 16,030.00 | 18,240.00 | 18,054.91 | 748,654 |
| 2023-07-26 | 16,150.00 | 16,360.00 | 15,300.00 | 16,140.00 | 15,976.22 | 325,699 |
| 2023-07-25 | 16,950.00 | 16,950.00 | 15,550.00 | 16,140.00 | 15,976.22 | 388,965 |
| 2023-07-24 | 15,300.00 | 17,000.00 | 15,000.00 | 17,000.00 | 16,827.49 | 887,273 |
| 2023-07-21 | 14,560.00 | 14,990.00 | 14,550.00 | 14,930.00 | 14,778.49 | 87,321 |
| 2023-07-20 | 14,710.00 | 14,950.00 | 14,310.00 | 14,940.00 | 14,788.39 | 101,893 |
| 2023-07-19 | 14,590.00 | 14,800.00 | 14,110.00 | 14,710.00 | 14,560.73 | 159,678 |
| 2023-07-18 | 15,130.00 | 15,410.00 | 14,620.00 | 14,740.00 | 14,590.42 | 300,969 |
| 2023-07-17 | 13,880.00 | 14,820.00 | 13,870.00 | 14,770.00 | 14,620.12 | 284,971 |
| 2023-07-14 | 13,840.00 | 14,250.00 | 13,740.00 | 13,810.00 | 13,669.86 | 188,198 |
| 2023-07-13 | 13,600.00 | 13,900.00 | 13,320.00 | 13,840.00 | 13,699.56 | 218,025 |
| 2023-07-12 | 13,300.00 | 13,610.00 | 12,860.00 | 13,600.00 | 13,461.99 | 193,967 |
| 2023-07-11 | 12,500.00 | 13,220.00 | 12,350.00 | 13,010.00 | 12,877.98 | 108,993 |
| 2023-07-10 | 12,940.00 | 12,940.00 | 12,470.00 | 12,600.00 | 12,472.14 | 53,568 |
| 2023-07-07 | 12,540.00 | 13,030.00 | 12,440.00 | 12,570.00 | 12,442.44 | 92,565 |
| 2023-07-06 | 13,110.00 | 13,110.00 | 12,500.00 | 12,540.00 | 12,412.75 | 68,320 |
| 2023-07-05 | 13,090.00 | 13,190.00 | 12,870.00 | 13,000.00 | 12,868.08 | 59,749 |
| 2023-07-04 | 12,910.00 | 13,110.00 | 12,780.00 | 13,000.00 | 12,868.08 | 69,350 |
| 2023-07-03 | 12,510.00 | 12,960.00 | 12,260.00 | 12,900.00 | 12,769.09 | 168,475 |
| 2023-06-30 | 12,480.00 | 12,570.00 | 12,110.00 | 12,490.00 | 12,363.26 | 87,096 |
| 2023-06-29 | 12,870.00 | 12,870.00 | 12,350.00 | 12,570.00 | 12,442.44 | 59,781 |
| 2023-06-28 | 13,200.00 | 13,200.00 | 12,540.00 | 12,660.00 | 12,531.53 | 135,059 |
| 2023-06-27 | 13,090.00 | 13,260.00 | 12,900.00 | 13,080.00 | 12,947.27 | 80,137 |
| 2023-06-26 | 12,930.00 | 13,440.00 | 12,870.00 | 13,090.00 | 12,957.17 | 188,391 |
| 2023-06-23 | 12,710.00 | 12,890.00 | 12,510.00 | 12,870.00 | 12,739.40 | 77,499 |
| 2023-06-22 | 12,500.00 | 12,920.00 | 12,010.00 | 12,470.00 | 12,343.46 | 85,154 |
| 2023-06-21 | 13,050.00 | 13,200.00 | 12,710.00 | 12,790.00 | 12,660.21 | 135,953 |
| 2023-06-20 | 13,090.00 | 13,330.00 | 12,830.00 | 13,120.00 | 12,986.86 | 178,613 |
| 2023-06-19 | 12,810.00 | 13,300.00 | 12,700.00 | 13,020.00 | 12,887.88 | 301,540 |
| 2023-06-16 | 12,520.00 | 12,660.00 | 12,320.00 | 12,540.00 | 12,412.75 | 82,759 |
| 2023-06-15 | 12,250.00 | 12,750.00 | 12,250.00 | 12,520.00 | 12,392.95 | 93,751 |
| 2023-06-14 | 12,890.00 | 12,900.00 | 12,030.00 | 12,240.00 | 12,115.79 | 132,772 |
| 2023-06-13 | 12,410.00 | 12,740.00 | 12,410.00 | 12,700.00 | 12,571.12 | 179,278 |
| 2023-06-12 | 12,300.00 | 12,450.00 | 12,110.00 | 12,400.00 | 12,274.17 | 104,069 |
| 2023-06-09 | 12,380.00 | 12,470.00 | 12,180.00 | 12,240.00 | 12,115.79 | 128,769 |
| 2023-06-08 | 12,160.00 | 12,710.00 | 12,060.00 | 12,350.00 | 12,224.68 | 195,846 |
| 2023-06-07 | 12,430.00 | 12,600.00 | 12,040.00 | 12,160.00 | 12,036.60 | 193,539 |
| 2023-06-05 | 11,580.00 | 12,530.00 | 11,550.00 | 12,390.00 | 12,264.27 | 443,143 |
| 2023-06-02 | 10,620.00 | 11,990.00 | 10,490.00 | 11,500.00 | 11,383.30 | 598,621 |
| 2023-06-01 | 10,260.00 | 10,700.00 | 10,250.00 | 10,620.00 | 10,512.23 | 147,515 |
| 2023-05-31 | 10,420.00 | 10,470.00 | 10,210.00 | 10,350.00 | 10,244.97 | 39,496 |
| 2023-05-30 | 10,260.00 | 10,500.00 | 10,220.00 | 10,400.00 | 10,294.46 | 37,987 |
| 2023-05-26 | 10,550.00 | 10,630.00 | 10,090.00 | 10,220.00 | 10,116.29 | 130,752 |
| 2023-05-25 | 10,560.00 | 10,670.00 | 10,400.00 | 10,490.00 | 10,383.55 | 66,224 |
| 2023-05-24 | 10,620.00 | 10,670.00 | 10,450.00 | 10,560.00 | 10,452.84 | 33,037 |
| 2023-05-23 | 10,710.00 | 10,710.00 | 10,420.00 | 10,610.00 | 10,502.33 | 69,988 |
| 2023-05-22 | 10,670.00 | 10,900.00 | 10,510.00 | 10,610.00 | 10,502.33 | 184,819 |
| 2023-05-19 | 10,380.00 | 10,640.00 | 10,320.00 | 10,620.00 | 10,512.23 | 160,309 |
| 2023-05-18 | 10,110.00 | 10,350.00 | 10,110.00 | 10,160.00 | 10,056.90 | 71,967 |
| 2023-05-17 | 10,020.00 | 10,190.00 | 9,900.00 | 10,190.00 | 10,086.59 | 60,670 |
| 2023-05-16 | 9,990.00 | 10,140.00 | 9,840.00 | 9,910.00 | 9,809.44 | 61,820 |
| 2023-05-15 | 10,020.00 | 10,350.00 | 9,890.00 | 10,040.00 | 9,938.12 | 127,571 |
| 2023-05-12 | 10,000.00 | 10,020.00 | 9,890.00 | 10,010.00 | 9,908.42 | 23,122 |
| 2023-05-11 | 10,100.00 | 10,300.00 | 9,950.00 | 10,020.00 | 9,918.32 | 68,262 |
| 2023-05-10 | 9,910.00 | 10,090.00 | 9,890.00 | 10,010.00 | 9,908.42 | 22,669 |
| 2023-05-09 | 10,080.00 | 10,240.00 | 9,910.00 | 10,000.00 | 9,898.52 | 39,035 |
| 2023-05-08 | 10,150.00 | 10,380.00 | 10,030.00 | 10,080.00 | 9,977.71 | 47,077 |
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.