Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,120.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,087.09 | 134,235 |
| 2022-05-16 | 8,100.00 | 8,260.00 | 8,100.00 | 8,200.00 | 8,116.79 | 103,925 |
| 2022-05-13 | 8,210.00 | 8,360.00 | 7,990.00 | 8,210.00 | 8,126.69 | 153,444 |
| 2022-05-12 | 8,460.00 | 8,460.00 | 8,010.00 | 8,300.00 | 8,215.77 | 132,699 |
| 2022-05-11 | 8,380.00 | 8,530.00 | 8,220.00 | 8,470.00 | 8,384.05 | 138,597 |
| 2022-05-10 | 8,180.00 | 8,480.00 | 7,810.00 | 8,380.00 | 8,294.96 | 246,933 |
| 2022-05-09 | 8,770.00 | 8,800.00 | 8,170.00 | 8,370.00 | 8,285.06 | 190,965 |
| 2022-05-06 | 8,520.00 | 8,800.00 | 8,370.00 | 8,770.00 | 8,681.00 | 208,307 |
| 2022-05-04 | 8,400.00 | 8,790.00 | 8,310.00 | 8,520.00 | 8,433.54 | 391,347 |
| 2022-05-03 | 8,020.00 | 8,440.00 | 7,950.00 | 8,230.00 | 8,146.48 | 427,069 |
| 2022-05-02 | 7,700.00 | 8,180.00 | 7,550.00 | 8,020.00 | 7,938.62 | 456,008 |
| 2022-04-29 | 7,360.00 | 7,870.00 | 7,180.00 | 7,840.00 | 7,760.44 | 659,794 |
| 2022-04-28 | 7,000.00 | 7,410.00 | 6,700.00 | 7,350.00 | 7,275.41 | 2,088,134 |
| 2022-04-27 | 7,250.00 | 7,950.00 | 7,250.00 | 7,250.00 | 7,176.43 | 4,034,503 |
| 2022-04-26 | 10,850.00 | 10,850.00 | 10,200.00 | 10,300.00 | 10,195.48 | 143,228 |
| 2022-04-25 | 10,500.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,492.43 | 94,820 |
| 2022-04-22 | 10,450.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,492.43 | 60,844 |
| 2022-04-21 | 10,700.00 | 10,850.00 | 10,300.00 | 10,500.00 | 10,393.45 | 181,750 |
| 2022-04-20 | 11,000.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,690.40 | 41,504 |
| 2022-04-19 | 10,850.00 | 11,100.00 | 10,850.00 | 11,000.00 | 10,888.38 | 32,641 |
| 2022-04-18 | 10,700.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,739.90 | 31,449 |
| 2022-04-15 | 10,550.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,591.42 | 24,252 |
| 2022-04-14 | 10,550.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,442.94 | 26,770 |
| 2022-04-13 | 10,450.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,442.94 | 31,693 |
| 2022-04-12 | 10,450.00 | 10,750.00 | 10,350.00 | 10,450.00 | 10,343.96 | 44,592 |
| 2022-04-11 | 10,750.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,343.96 | 46,302 |
| 2022-04-08 | 10,800.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,591.42 | 23,604 |
| 2022-04-07 | 10,850.00 | 10,950.00 | 10,750.00 | 10,750.00 | 10,640.91 | 30,127 |
| 2022-04-06 | 10,900.00 | 11,000.00 | 10,750.00 | 11,000.00 | 10,888.38 | 55,087 |
| 2022-04-05 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,888.38 | 49,398 |
| 2022-04-04 | 11,150.00 | 11,300.00 | 10,900.00 | 11,100.00 | 10,987.36 | 96,003 |
| 2022-04-01 | 11,300.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,036.85 | 63,302 |
| 2022-03-31 | 11,350.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,383.30 | 66,498 |
| 2022-03-30 | 11,600.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,383.30 | 32,739 |
| 2022-03-29 | 11,450.00 | 11,750.00 | 11,400.00 | 11,600.00 | 11,482.29 | 50,601 |
| 2022-03-28 | 11,350.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,284.32 | 39,451 |
| 2022-03-25 | 11,450.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,234.82 | 33,572 |
| 2022-03-24 | 11,100.00 | 11,450.00 | 11,000.00 | 11,350.00 | 11,234.82 | 47,710 |
| 2022-03-23 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,185.33 | 83,150 |
| 2022-03-22 | 11,300.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,383.30 | 43,518 |
| 2022-03-21 | 11,850.00 | 11,900.00 | 11,450.00 | 11,500.00 | 11,383.30 | 78,710 |
| 2022-03-18 | 11,200.00 | 11,850.00 | 11,100.00 | 11,700.00 | 11,581.27 | 244,097 |
| 2022-03-17 | 10,900.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,640.91 | 75,196 |
| 2022-03-16 | 10,500.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,492.43 | 36,113 |
| 2022-03-15 | 10,550.00 | 10,650.00 | 10,400.00 | 10,400.00 | 10,294.46 | 38,196 |
| 2022-03-14 | 10,950.00 | 10,950.00 | 10,350.00 | 10,600.00 | 10,492.43 | 58,050 |
| 2022-03-11 | 11,050.00 | 11,100.00 | 10,700.00 | 10,950.00 | 10,838.88 | 34,546 |
| 2022-03-10 | 10,850.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,838.88 | 33,371 |
| 2022-03-08 | 10,800.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,591.42 | 41,199 |
| 2022-03-07 | 10,900.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,789.39 | 27,109 |
| 2022-03-04 | 11,200.00 | 11,200.00 | 10,900.00 | 11,050.00 | 10,937.87 | 23,279 |
| 2022-03-03 | 11,000.00 | 11,350.00 | 10,850.00 | 11,150.00 | 11,036.85 | 59,241 |
| 2022-03-02 | 10,700.00 | 11,250.00 | 10,450.00 | 10,950.00 | 10,838.88 | 69,326 |
| 2022-02-28 | 10,500.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,492.43 | 36,476 |
| 2022-02-25 | 10,400.00 | 10,650.00 | 10,150.00 | 10,550.00 | 10,442.94 | 69,508 |
| 2022-02-24 | 10,650.00 | 10,700.00 | 10,100.00 | 10,100.00 | 9,997.51 | 92,402 |
| 2022-02-23 | 10,650.00 | 11,000.00 | 10,600.00 | 10,750.00 | 10,640.91 | 35,214 |
| 2022-02-22 | 10,650.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,541.93 | 48,860 |
| 2022-02-21 | 10,750.00 | 10,850.00 | 10,450.00 | 10,700.00 | 10,591.42 | 65,586 |
| 2022-02-18 | 10,600.00 | 10,900.00 | 10,450.00 | 10,850.00 | 10,739.90 | 208,775 |
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.