Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,000.00 | 8,180.00 | 7,910.00 | 8,010.00 | 7,928.72 | 20,545 |
| 2023-02-06 | 8,010.00 | 8,150.00 | 7,830.00 | 8,010.00 | 7,928.72 | 33,937 |
| 2023-02-03 | 8,050.00 | 8,190.00 | 7,970.00 | 8,010.00 | 7,928.72 | 41,860 |
| 2023-02-02 | 7,820.00 | 8,210.00 | 7,640.00 | 8,050.00 | 7,968.31 | 231,587 |
| 2023-02-01 | 7,890.00 | 8,080.00 | 7,700.00 | 7,740.00 | 7,661.46 | 41,620 |
| 2023-01-31 | 7,550.00 | 8,400.00 | 7,490.00 | 7,900.00 | 7,819.83 | 237,317 |
| 2023-01-30 | 7,580.00 | 7,740.00 | 7,500.00 | 7,600.00 | 7,522.88 | 13,380 |
| 2023-01-27 | 7,540.00 | 7,650.00 | 7,480.00 | 7,580.00 | 7,503.08 | 15,965 |
| 2023-01-26 | 7,600.00 | 7,600.00 | 7,460.00 | 7,540.00 | 7,463.49 | 18,852 |
| 2023-01-25 | 7,450.00 | 7,580.00 | 7,360.00 | 7,520.00 | 7,443.69 | 86,352 |
| 2023-01-20 | 7,340.00 | 7,500.00 | 7,280.00 | 7,350.00 | 7,275.41 | 7,801 |
| 2023-01-19 | 7,200.00 | 7,400.00 | 7,150.00 | 7,340.00 | 7,265.52 | 15,559 |
| 2023-01-18 | 7,450.00 | 7,450.00 | 7,180.00 | 7,250.00 | 7,176.43 | 24,427 |
| 2023-01-17 | 7,350.00 | 7,500.00 | 7,260.00 | 7,350.00 | 7,275.41 | 18,102 |
| 2023-01-16 | 7,500.00 | 7,600.00 | 7,260.00 | 7,480.00 | 7,404.10 | 36,095 |
| 2023-01-13 | 7,560.00 | 7,650.00 | 7,420.00 | 7,490.00 | 7,413.99 | 28,288 |
| 2023-01-12 | 7,590.00 | 7,680.00 | 7,190.00 | 7,560.00 | 7,483.28 | 24,212 |
| 2023-01-11 | 7,650.00 | 7,650.00 | 7,400.00 | 7,520.00 | 7,443.69 | 18,642 |
| 2023-01-10 | 7,580.00 | 7,790.00 | 7,440.00 | 7,530.00 | 7,453.59 | 17,002 |
| 2023-01-09 | 7,580.00 | 7,800.00 | 7,530.00 | 7,620.00 | 7,542.67 | 20,996 |
| 2023-01-06 | 7,290.00 | 7,650.00 | 7,250.00 | 7,570.00 | 7,493.18 | 26,549 |
| 2023-01-05 | 7,500.00 | 7,500.00 | 7,190.00 | 7,340.00 | 7,265.52 | 26,417 |
| 2023-01-04 | 6,980.00 | 7,400.00 | 6,940.00 | 7,390.00 | 7,315.01 | 38,161 |
| 2023-01-03 | 6,910.00 | 7,180.00 | 6,740.00 | 7,060.00 | 6,988.36 | 52,689 |
| 2023-01-02 | 7,040.00 | 7,500.00 | 6,890.00 | 6,890.00 | 6,820.08 | 62,104 |
| 2022-12-29 | 7,380.00 | 7,410.00 | 7,130.00 | 7,200.00 | 7,126.94 | 9,502 |
| 2022-12-28 | 7,200.00 | 7,460.00 | 7,200.00 | 7,370.00 | 7,295.21 | 11,316 |
| 2022-12-27 | 7,210.00 | 7,290.00 | 7,060.00 | 7,240.00 | 7,166.53 | 19,567 |
| 2022-12-26 | 7,300.00 | 7,410.00 | 7,000.00 | 7,240.00 | 7,166.53 | 30,850 |
| 2022-12-23 | 7,400.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,225.92 | 23,483 |
| 2022-12-22 | 7,280.00 | 7,540.00 | 7,280.00 | 7,480.00 | 7,404.10 | 18,538 |
| 2022-12-21 | 7,590.00 | 7,590.00 | 7,240.00 | 7,240.00 | 7,166.53 | 26,396 |
| 2022-12-20 | 7,600.00 | 7,600.00 | 7,340.00 | 7,500.00 | 7,423.89 | 39,590 |
| 2022-12-19 | 7,700.00 | 7,740.00 | 7,500.00 | 7,610.00 | 7,532.78 | 15,607 |
| 2022-12-16 | 7,670.00 | 7,780.00 | 7,520.00 | 7,700.00 | 7,621.86 | 26,802 |
| 2022-12-15 | 7,870.00 | 7,870.00 | 7,740.00 | 7,840.00 | 7,760.44 | 16,431 |
| 2022-12-14 | 7,800.00 | 7,950.00 | 7,710.00 | 7,870.00 | 7,790.14 | 12,157 |
| 2022-12-13 | 7,880.00 | 7,910.00 | 7,700.00 | 7,800.00 | 7,720.85 | 26,072 |
| 2022-12-12 | 7,970.00 | 7,980.00 | 7,790.00 | 7,870.00 | 7,790.14 | 16,503 |
| 2022-12-09 | 7,880.00 | 8,040.00 | 7,530.00 | 7,990.00 | 7,908.92 | 24,373 |
| 2022-12-08 | 7,900.00 | 8,000.00 | 7,400.00 | 7,950.00 | 7,869.33 | 29,783 |
| 2022-12-07 | 7,920.00 | 8,060.00 | 7,880.00 | 7,970.00 | 7,889.12 | 17,902 |
| 2022-12-06 | 8,360.00 | 8,360.00 | 7,940.00 | 7,980.00 | 7,899.02 | 50,808 |
| 2022-12-05 | 8,580.00 | 8,580.00 | 8,350.00 | 8,360.00 | 8,275.17 | 24,590 |
| 2022-12-02 | 8,640.00 | 8,690.00 | 8,370.00 | 8,540.00 | 8,453.34 | 50,433 |
| 2022-12-01 | 8,840.00 | 8,860.00 | 8,520.00 | 8,650.00 | 8,562.22 | 52,482 |
| 2022-11-30 | 8,750.00 | 8,890.00 | 8,600.00 | 8,700.00 | 8,611.71 | 36,211 |
| 2022-11-29 | 8,800.00 | 9,000.00 | 8,680.00 | 8,850.00 | 8,760.19 | 17,390 |
| 2022-11-28 | 9,010.00 | 9,050.00 | 8,810.00 | 8,870.00 | 8,779.99 | 23,024 |
| 2022-11-25 | 9,100.00 | 9,190.00 | 8,900.00 | 9,010.00 | 8,918.57 | 25,005 |
| 2022-11-24 | 8,910.00 | 9,100.00 | 8,820.00 | 9,100.00 | 9,007.66 | 45,685 |
| 2022-11-23 | 8,900.00 | 9,040.00 | 8,760.00 | 8,830.00 | 8,740.40 | 51,959 |
| 2022-11-22 | 8,710.00 | 9,040.00 | 8,680.00 | 8,900.00 | 8,809.69 | 101,465 |
| 2022-11-21 | 9,200.00 | 9,200.00 | 8,700.00 | 8,710.00 | 8,621.61 | 116,369 |
| 2022-11-18 | 9,320.00 | 9,460.00 | 9,110.00 | 9,230.00 | 9,136.34 | 254,695 |
| 2022-11-17 | 9,600.00 | 9,640.00 | 9,210.00 | 9,320.00 | 9,225.42 | 430,284 |
| 2022-11-16 | 8,630.00 | 11,100.00 | 8,500.00 | 9,650.00 | 9,552.07 | 2,728,544 |
| 2022-11-15 | 8,580.00 | 8,600.00 | 8,450.00 | 8,590.00 | 8,502.83 | 10,006 |
| 2022-11-14 | 8,940.00 | 8,940.00 | 8,450.00 | 8,530.00 | 8,443.44 | 36,539 |
| 2022-11-11 | 8,560.00 | 8,560.00 | 8,400.00 | 8,540.00 | 8,453.34 | 49,963 |
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.