Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,350.00 | 8,500.00 | 8,280.00 | 8,410.00 | 8,324.66 | 5,653 |
| 2022-11-09 | 8,480.00 | 8,550.00 | 8,350.00 | 8,440.00 | 8,354.35 | 8,725 |
| 2022-11-08 | 8,490.00 | 8,510.00 | 8,300.00 | 8,500.00 | 8,413.74 | 39,898 |
| 2022-11-07 | 8,450.00 | 8,450.00 | 8,200.00 | 8,350.00 | 8,265.27 | 8,395 |
| 2022-11-04 | 8,450.00 | 8,450.00 | 8,190.00 | 8,400.00 | 8,314.76 | 14,004 |
| 2022-11-03 | 8,040.00 | 8,700.00 | 7,940.00 | 8,400.00 | 8,314.76 | 25,494 |
| 2022-11-02 | 8,330.00 | 8,650.00 | 7,940.00 | 8,200.00 | 8,116.79 | 82,621 |
| 2022-11-01 | 8,000.00 | 8,390.00 | 8,000.00 | 8,290.00 | 8,205.88 | 19,431 |
| 2022-10-31 | 8,270.00 | 8,270.00 | 8,020.00 | 8,090.00 | 8,007.90 | 10,332 |
| 2022-10-28 | 8,170.00 | 8,210.00 | 8,010.00 | 8,120.00 | 8,037.60 | 7,147 |
| 2022-10-27 | 8,080.00 | 8,300.00 | 8,060.00 | 8,170.00 | 8,087.09 | 12,767 |
| 2022-10-26 | 8,370.00 | 8,370.00 | 8,050.00 | 8,300.00 | 8,215.77 | 19,784 |
| 2022-10-25 | 7,900.00 | 8,370.00 | 7,820.00 | 8,370.00 | 8,285.06 | 30,381 |
| 2022-10-24 | 7,800.00 | 8,040.00 | 7,730.00 | 7,890.00 | 7,809.93 | 21,437 |
| 2022-10-21 | 7,760.00 | 7,800.00 | 7,510.00 | 7,550.00 | 7,473.38 | 25,780 |
| 2022-10-20 | 7,690.00 | 7,850.00 | 7,690.00 | 7,740.00 | 7,661.46 | 7,249 |
| 2022-10-19 | 7,770.00 | 7,850.00 | 7,650.00 | 7,800.00 | 7,720.85 | 25,262 |
| 2022-10-18 | 7,950.00 | 7,950.00 | 7,750.00 | 7,830.00 | 7,750.54 | 9,441 |
| 2022-10-17 | 7,760.00 | 7,850.00 | 7,540.00 | 7,750.00 | 7,671.36 | 24,875 |
| 2022-10-14 | 7,660.00 | 7,920.00 | 7,660.00 | 7,760.00 | 7,681.25 | 42,912 |
| 2022-10-13 | 7,660.00 | 7,670.00 | 7,250.00 | 7,580.00 | 7,503.08 | 38,176 |
| 2022-10-12 | 7,600.00 | 7,760.00 | 7,380.00 | 7,610.00 | 7,532.78 | 72,591 |
| 2022-10-11 | 8,050.00 | 8,250.00 | 7,600.00 | 7,600.00 | 7,522.88 | 79,695 |
| 2022-10-07 | 8,480.00 | 8,720.00 | 8,330.00 | 8,400.00 | 8,314.76 | 30,189 |
| 2022-10-06 | 8,660.00 | 8,800.00 | 8,600.00 | 8,630.00 | 8,542.43 | 22,807 |
| 2022-10-05 | 9,250.00 | 9,280.00 | 8,570.00 | 8,660.00 | 8,572.12 | 46,881 |
| 2022-10-04 | 8,260.00 | 10,100.00 | 8,230.00 | 9,130.00 | 9,037.35 | 178,386 |
| 2022-09-30 | 8,000.00 | 8,440.00 | 7,790.00 | 8,210.00 | 8,126.69 | 62,035 |
| 2022-09-29 | 8,100.00 | 8,400.00 | 7,680.00 | 8,110.00 | 8,027.70 | 72,783 |
| 2022-09-28 | 8,850.00 | 8,850.00 | 8,070.00 | 8,100.00 | 8,017.80 | 82,056 |
| 2022-09-27 | 8,780.00 | 8,830.00 | 8,440.00 | 8,830.00 | 8,740.40 | 53,551 |
| 2022-09-26 | 9,440.00 | 9,440.00 | 8,720.00 | 8,780.00 | 8,690.90 | 59,336 |
| 2022-09-23 | 9,660.00 | 10,100.00 | 9,290.00 | 9,460.00 | 9,364.00 | 76,914 |
| 2022-09-22 | 9,450.00 | 9,700.00 | 9,290.00 | 9,660.00 | 9,561.97 | 31,609 |
| 2022-09-21 | 9,450.00 | 9,730.00 | 9,030.00 | 9,620.00 | 9,522.38 | 160,238 |
| 2022-09-20 | 9,900.00 | 10,000.00 | 9,430.00 | 9,700.00 | 9,601.57 | 72,308 |
| 2022-09-19 | 10,450.00 | 10,450.00 | 9,650.00 | 9,900.00 | 9,799.54 | 94,172 |
| 2022-09-16 | 10,100.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,244.97 | 40,762 |
| 2022-09-15 | 10,500.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,244.97 | 33,619 |
| 2022-09-14 | 10,200.00 | 10,550.00 | 10,000.00 | 10,400.00 | 10,294.46 | 61,576 |
| 2022-09-13 | 10,000.00 | 10,600.00 | 9,930.00 | 10,500.00 | 10,393.45 | 166,671 |
| 2022-09-08 | 10,000.00 | 10,050.00 | 9,670.00 | 10,000.00 | 9,898.52 | 73,594 |
| 2022-09-07 | 10,100.00 | 10,100.00 | 9,730.00 | 9,800.00 | 9,700.55 | 28,556 |
| 2022-09-06 | 9,600.00 | 10,000.00 | 9,570.00 | 10,000.00 | 9,898.52 | 62,261 |
| 2022-09-05 | 9,700.00 | 9,870.00 | 9,430.00 | 9,550.00 | 9,453.09 | 65,556 |
| 2022-09-02 | 9,900.00 | 10,000.00 | 9,480.00 | 9,700.00 | 9,601.57 | 71,449 |
| 2022-09-01 | 10,100.00 | 10,100.00 | 9,780.00 | 9,900.00 | 9,799.54 | 86,189 |
| 2022-08-31 | 9,900.00 | 10,100.00 | 9,790.00 | 10,100.00 | 9,997.51 | 82,319 |
| 2022-08-30 | 9,920.00 | 9,920.00 | 9,650.00 | 9,900.00 | 9,799.54 | 77,874 |
| 2022-08-29 | 9,800.00 | 10,000.00 | 9,310.00 | 9,920.00 | 9,819.33 | 90,079 |
| 2022-08-26 | 9,690.00 | 9,970.00 | 9,600.00 | 9,920.00 | 9,819.33 | 185,757 |
| 2022-08-25 | 9,100.00 | 9,730.00 | 9,100.00 | 9,630.00 | 9,532.28 | 178,300 |
| 2022-08-24 | 9,000.00 | 9,120.00 | 8,880.00 | 9,050.00 | 8,958.16 | 55,088 |
| 2022-08-23 | 8,840.00 | 9,050.00 | 8,840.00 | 9,000.00 | 8,908.67 | 36,705 |
| 2022-08-22 | 9,220.00 | 9,220.00 | 8,940.00 | 9,110.00 | 9,017.55 | 38,643 |
| 2022-08-19 | 9,310.00 | 9,310.00 | 9,050.00 | 9,230.00 | 9,136.34 | 32,838 |
| 2022-08-18 | 9,130.00 | 9,320.00 | 9,010.00 | 9,310.00 | 9,215.52 | 49,977 |
| 2022-08-17 | 9,300.00 | 9,330.00 | 8,950.00 | 9,300.00 | 9,205.63 | 92,431 |
| 2022-08-16 | 9,410.00 | 9,480.00 | 9,150.00 | 9,230.00 | 9,136.34 | 94,244 |
| 2022-08-12 | 9,310.00 | 9,510.00 | 9,210.00 | 9,450.00 | 9,354.10 | 115,131 |
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.