Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 10,010.00 | 10,180.00 | 9,990.00 | 10,050.00 | 9,948.02 | 27,805 |
| 2023-05-03 | 9,800.00 | 10,350.00 | 9,800.00 | 10,190.00 | 10,086.59 | 47,330 |
| 2023-05-02 | 10,080.00 | 10,080.00 | 9,830.00 | 9,990.00 | 9,888.62 | 48,585 |
| 2023-04-28 | 10,100.00 | 10,260.00 | 9,920.00 | 10,080.00 | 9,977.71 | 45,616 |
| 2023-04-27 | 9,780.00 | 10,530.00 | 9,600.00 | 10,100.00 | 9,997.51 | 157,587 |
| 2023-04-26 | 9,900.00 | 9,990.00 | 9,670.00 | 9,780.00 | 9,680.76 | 62,163 |
| 2023-04-25 | 10,500.00 | 10,650.00 | 9,710.00 | 9,930.00 | 9,829.23 | 118,231 |
| 2023-04-24 | 10,480.00 | 10,620.00 | 10,190.00 | 10,530.00 | 10,423.14 | 87,741 |
| 2023-04-21 | 10,200.00 | 10,900.00 | 10,200.00 | 10,410.00 | 10,304.36 | 175,986 |
| 2023-04-20 | 10,260.00 | 10,340.00 | 9,850.00 | 10,320.00 | 10,215.28 | 117,355 |
| 2023-04-19 | 9,870.00 | 10,350.00 | 9,790.00 | 10,220.00 | 10,116.29 | 160,113 |
| 2023-04-18 | 10,050.00 | 10,100.00 | 9,700.00 | 9,750.00 | 9,651.06 | 162,443 |
| 2023-04-17 | 10,150.00 | 10,390.00 | 9,900.00 | 10,080.00 | 9,977.71 | 61,740 |
| 2023-04-14 | 10,300.00 | 10,420.00 | 10,000.00 | 10,150.00 | 10,047.00 | 61,376 |
| 2023-04-13 | 10,330.00 | 10,360.00 | 9,990.00 | 10,190.00 | 10,086.59 | 104,568 |
| 2023-04-12 | 10,630.00 | 10,630.00 | 10,300.00 | 10,400.00 | 10,294.46 | 78,869 |
| 2023-04-11 | 10,620.00 | 10,640.00 | 10,330.00 | 10,630.00 | 10,522.13 | 95,952 |
| 2023-04-10 | 10,800.00 | 10,800.00 | 10,240.00 | 10,570.00 | 10,462.74 | 133,216 |
| 2023-04-07 | 10,280.00 | 10,950.00 | 10,000.00 | 10,600.00 | 10,492.43 | 409,505 |
| 2023-04-06 | 9,960.00 | 10,250.00 | 9,620.00 | 10,000.00 | 9,898.52 | 108,156 |
| 2023-04-05 | 9,940.00 | 10,100.00 | 9,760.00 | 9,950.00 | 9,849.03 | 116,124 |
| 2023-04-04 | 10,470.00 | 10,910.00 | 9,870.00 | 9,950.00 | 9,849.03 | 162,783 |
| 2023-04-03 | 10,590.00 | 10,850.00 | 10,150.00 | 10,640.00 | 10,532.03 | 119,574 |
| 2023-03-31 | 10,630.00 | 10,920.00 | 10,260.00 | 10,580.00 | 10,472.64 | 238,540 |
| 2023-03-30 | 10,600.00 | 10,790.00 | 10,200.00 | 10,600.00 | 10,492.43 | 238,034 |
| 2023-03-29 | 10,140.00 | 10,600.00 | 10,070.00 | 10,330.00 | 10,225.17 | 275,456 |
| 2023-03-28 | 10,110.00 | 10,510.00 | 9,830.00 | 10,230.00 | 10,126.19 | 428,521 |
| 2023-03-27 | 9,450.00 | 10,180.00 | 9,340.00 | 10,030.00 | 9,928.22 | 601,477 |
| 2023-03-24 | 9,040.00 | 9,400.00 | 9,040.00 | 9,200.00 | 9,106.64 | 102,816 |
| 2023-03-23 | 8,930.00 | 9,200.00 | 8,900.00 | 9,020.00 | 8,928.47 | 40,873 |
| 2023-03-22 | 9,090.00 | 9,380.00 | 8,940.00 | 9,170.00 | 9,076.95 | 52,514 |
| 2023-03-21 | 9,300.00 | 9,480.00 | 9,000.00 | 9,110.00 | 9,017.55 | 46,045 |
| 2023-03-20 | 9,360.00 | 9,360.00 | 8,950.00 | 9,300.00 | 9,205.63 | 59,376 |
| 2023-03-17 | 8,860.00 | 9,380.00 | 8,760.00 | 9,370.00 | 9,274.92 | 106,619 |
| 2023-03-16 | 8,920.00 | 9,100.00 | 8,800.00 | 8,860.00 | 8,770.09 | 56,863 |
| 2023-03-15 | 9,100.00 | 9,200.00 | 8,930.00 | 9,100.00 | 9,007.66 | 60,934 |
| 2023-03-14 | 9,230.00 | 9,410.00 | 8,870.00 | 8,930.00 | 8,839.38 | 97,059 |
| 2023-03-13 | 9,060.00 | 9,240.00 | 8,610.00 | 9,190.00 | 9,096.74 | 151,705 |
| 2023-03-10 | 8,900.00 | 9,260.00 | 8,840.00 | 8,980.00 | 8,888.87 | 210,679 |
| 2023-03-09 | 8,810.00 | 9,020.00 | 8,640.00 | 8,970.00 | 8,878.98 | 86,160 |
| 2023-03-08 | 8,700.00 | 8,800.00 | 8,670.00 | 8,730.00 | 8,641.41 | 25,232 |
| 2023-03-07 | 8,660.00 | 8,800.00 | 8,550.00 | 8,800.00 | 8,710.70 | 31,461 |
| 2023-03-06 | 8,550.00 | 8,750.00 | 8,420.00 | 8,700.00 | 8,611.71 | 42,461 |
| 2023-03-03 | 8,600.00 | 8,730.00 | 8,460.00 | 8,580.00 | 8,492.93 | 23,151 |
| 2023-03-02 | 8,550.00 | 8,670.00 | 8,320.00 | 8,600.00 | 8,512.73 | 61,217 |
| 2023-02-28 | 8,200.00 | 8,390.00 | 8,120.00 | 8,340.00 | 8,255.37 | 23,659 |
| 2023-02-27 | 8,230.00 | 8,400.00 | 8,010.00 | 8,160.00 | 8,077.19 | 28,117 |
| 2023-02-24 | 8,260.00 | 8,340.00 | 8,110.00 | 8,230.00 | 8,146.48 | 33,409 |
| 2023-02-23 | 8,640.00 | 8,640.00 | 8,350.00 | 8,350.00 | 8,265.27 | 33,236 |
| 2023-02-22 | 8,470.00 | 8,580.00 | 8,330.00 | 8,500.00 | 8,413.74 | 29,185 |
| 2023-02-21 | 8,650.00 | 8,690.00 | 8,500.00 | 8,550.00 | 8,463.24 | 33,257 |
| 2023-02-20 | 8,370.00 | 8,680.00 | 8,250.00 | 8,570.00 | 8,483.03 | 80,795 |
| 2023-02-17 | 8,210.00 | 8,390.00 | 8,130.00 | 8,370.00 | 8,285.06 | 31,945 |
| 2023-02-16 | 8,290.00 | 8,450.00 | 8,140.00 | 8,370.00 | 8,285.06 | 36,078 |
| 2023-02-15 | 8,510.00 | 8,580.00 | 8,000.00 | 8,300.00 | 8,215.77 | 46,360 |
| 2023-02-14 | 8,550.00 | 8,600.00 | 8,390.00 | 8,510.00 | 8,423.64 | 40,523 |
| 2023-02-13 | 8,610.00 | 8,710.00 | 8,350.00 | 8,390.00 | 8,304.86 | 50,486 |
| 2023-02-10 | 8,580.00 | 8,580.00 | 8,280.00 | 8,500.00 | 8,413.74 | 34,309 |
| 2023-02-09 | 8,370.00 | 8,600.00 | 8,250.00 | 8,510.00 | 8,423.64 | 88,826 |
| 2023-02-08 | 8,020.00 | 8,420.00 | 8,000.00 | 8,360.00 | 8,275.17 | 60,539 |
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.