Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,950.00 | 9,410.00 | 8,850.00 | 9,400.00 | 9,304.61 | 266,107 |
| 2022-08-10 | 8,570.00 | 9,070.00 | 8,500.00 | 8,860.00 | 8,770.09 | 202,797 |
| 2022-08-09 | 8,620.00 | 8,660.00 | 8,430.00 | 8,570.00 | 8,483.03 | 78,347 |
| 2022-08-08 | 8,440.00 | 8,620.00 | 8,400.00 | 8,590.00 | 8,502.83 | 43,572 |
| 2022-08-05 | 8,620.00 | 8,630.00 | 8,400.00 | 8,590.00 | 8,502.83 | 62,653 |
| 2022-08-04 | 8,390.00 | 8,700.00 | 8,180.00 | 8,620.00 | 8,532.53 | 69,868 |
| 2022-08-03 | 8,250.00 | 8,400.00 | 8,180.00 | 8,330.00 | 8,245.47 | 43,356 |
| 2022-08-02 | 8,170.00 | 8,570.00 | 8,070.00 | 8,430.00 | 8,344.45 | 107,102 |
| 2022-08-01 | 8,670.00 | 8,670.00 | 8,070.00 | 8,250.00 | 8,166.28 | 156,472 |
| 2022-07-29 | 8,430.00 | 8,740.00 | 8,270.00 | 8,670.00 | 8,582.02 | 174,948 |
| 2022-07-28 | 8,310.00 | 8,510.00 | 8,140.00 | 8,350.00 | 8,265.27 | 97,700 |
| 2022-07-27 | 7,920.00 | 8,350.00 | 7,760.00 | 8,300.00 | 8,215.77 | 191,455 |
| 2022-07-26 | 7,600.00 | 7,960.00 | 7,570.00 | 7,920.00 | 7,839.63 | 71,758 |
| 2022-07-25 | 7,600.00 | 7,680.00 | 7,510.00 | 7,600.00 | 7,522.88 | 18,794 |
| 2022-07-22 | 7,450.00 | 7,670.00 | 7,430.00 | 7,580.00 | 7,503.08 | 39,966 |
| 2022-07-21 | 7,390.00 | 7,600.00 | 7,280.00 | 7,450.00 | 7,374.40 | 48,360 |
| 2022-07-20 | 7,120.00 | 7,700.00 | 7,080.00 | 7,400.00 | 7,324.91 | 147,596 |
| 2022-07-19 | 7,030.00 | 7,090.00 | 6,820.00 | 7,060.00 | 6,988.36 | 54,905 |
| 2022-07-18 | 6,810.00 | 7,050.00 | 6,660.00 | 7,030.00 | 6,958.66 | 86,488 |
| 2022-07-15 | 6,600.00 | 6,990.00 | 6,420.00 | 6,780.00 | 6,711.20 | 33,420 |
| 2022-07-14 | 6,530.00 | 6,720.00 | 6,440.00 | 6,660.00 | 6,592.42 | 18,632 |
| 2022-07-13 | 6,710.00 | 6,770.00 | 6,310.00 | 6,530.00 | 6,463.74 | 35,438 |
| 2022-07-12 | 6,700.00 | 6,760.00 | 6,510.00 | 6,710.00 | 6,641.91 | 31,569 |
| 2022-07-11 | 6,800.00 | 6,870.00 | 6,650.00 | 6,770.00 | 6,701.30 | 41,365 |
| 2022-07-08 | 6,600.00 | 6,890.00 | 6,590.00 | 6,760.00 | 6,691.40 | 36,586 |
| 2022-07-07 | 6,290.00 | 6,620.00 | 6,250.00 | 6,620.00 | 6,552.82 | 42,839 |
| 2022-07-06 | 6,340.00 | 6,380.00 | 6,140.00 | 6,250.00 | 6,186.58 | 34,445 |
| 2022-07-05 | 6,280.00 | 6,390.00 | 6,220.00 | 6,340.00 | 6,275.66 | 31,942 |
| 2022-07-04 | 6,360.00 | 6,450.00 | 6,000.00 | 6,280.00 | 6,216.27 | 40,692 |
| 2022-07-01 | 6,380.00 | 6,400.00 | 6,200.00 | 6,360.00 | 6,295.46 | 45,835 |
| 2022-06-30 | 6,380.00 | 6,440.00 | 6,160.00 | 6,380.00 | 6,315.26 | 46,154 |
| 2022-06-29 | 6,280.00 | 6,390.00 | 6,100.00 | 6,380.00 | 6,315.26 | 44,217 |
| 2022-06-28 | 6,420.00 | 6,550.00 | 6,150.00 | 6,320.00 | 6,255.87 | 32,618 |
| 2022-06-27 | 6,360.00 | 6,490.00 | 6,210.00 | 6,390.00 | 6,325.16 | 42,745 |
| 2022-06-24 | 6,070.00 | 6,430.00 | 6,050.00 | 6,360.00 | 6,295.46 | 62,739 |
| 2022-06-23 | 6,140.00 | 6,390.00 | 5,960.00 | 6,170.00 | 6,107.39 | 113,023 |
| 2022-06-22 | 6,370.00 | 6,550.00 | 6,020.00 | 6,220.00 | 6,156.88 | 75,312 |
| 2022-06-21 | 6,250.00 | 6,450.00 | 6,210.00 | 6,440.00 | 6,374.65 | 31,385 |
| 2022-06-20 | 6,760.00 | 6,900.00 | 6,200.00 | 6,350.00 | 6,285.56 | 124,747 |
| 2022-06-17 | 6,390.00 | 6,990.00 | 6,390.00 | 6,850.00 | 6,780.49 | 58,828 |
| 2022-06-16 | 6,650.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,582.52 | 66,095 |
| 2022-06-15 | 6,910.00 | 7,200.00 | 6,630.00 | 6,640.00 | 6,572.62 | 113,818 |
| 2022-06-14 | 6,970.00 | 7,260.00 | 6,930.00 | 6,950.00 | 6,879.47 | 64,156 |
| 2022-06-13 | 7,600.00 | 7,610.00 | 7,210.00 | 7,270.00 | 7,196.23 | 60,744 |
| 2022-06-10 | 7,710.00 | 7,850.00 | 7,560.00 | 7,800.00 | 7,720.85 | 55,557 |
| 2022-06-09 | 7,680.00 | 7,940.00 | 7,310.00 | 7,880.00 | 7,800.04 | 127,080 |
| 2022-06-08 | 7,070.00 | 7,800.00 | 7,070.00 | 7,680.00 | 7,602.07 | 187,091 |
| 2022-06-07 | 7,400.00 | 7,410.00 | 6,940.00 | 7,170.00 | 7,097.24 | 99,252 |
| 2022-06-03 | 7,510.00 | 7,580.00 | 7,350.00 | 7,420.00 | 7,344.70 | 56,733 |
| 2022-06-02 | 7,680.00 | 7,680.00 | 7,420.00 | 7,490.00 | 7,413.99 | 32,685 |
| 2022-05-31 | 7,550.00 | 7,700.00 | 7,500.00 | 7,620.00 | 7,542.67 | 53,085 |
| 2022-05-30 | 7,390.00 | 7,550.00 | 7,000.00 | 7,490.00 | 7,413.99 | 73,956 |
| 2022-05-27 | 7,380.00 | 7,470.00 | 7,250.00 | 7,380.00 | 7,305.11 | 66,538 |
| 2022-05-26 | 7,460.00 | 7,520.00 | 7,310.00 | 7,310.00 | 7,235.82 | 69,384 |
| 2022-05-25 | 7,530.00 | 7,530.00 | 6,940.00 | 7,460.00 | 7,384.30 | 270,650 |
| 2022-05-24 | 7,500.00 | 7,680.00 | 7,430.00 | 7,490.00 | 7,413.99 | 81,857 |
| 2022-05-23 | 7,750.00 | 7,750.00 | 7,390.00 | 7,550.00 | 7,473.38 | 110,377 |
| 2022-05-20 | 7,980.00 | 7,980.00 | 7,650.00 | 7,690.00 | 7,611.96 | 128,559 |
| 2022-05-19 | 7,990.00 | 8,100.00 | 7,890.00 | 7,970.00 | 7,889.12 | 114,707 |
| 2022-05-18 | 8,240.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,077.19 | 127,974 |
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.