Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 27,300.00 | 28,950.00 | 25,350.00 | 25,750.00 | 25,750.00 | 648,461 |
| 2026-07-16 | 30,100.00 | 30,350.00 | 28,400.00 | 28,750.00 | 28,750.00 | 242,253 |
| 2026-07-15 | 32,500.00 | 33,050.00 | 30,550.00 | 31,400.00 | 31,400.00 | 583,596 |
| 2026-07-14 | 29,950.00 | 32,200.00 | 28,350.00 | 31,850.00 | 31,850.00 | 638,667 |
| 2026-07-13 | 31,350.00 | 32,800.00 | 30,350.00 | 30,500.00 | 30,500.00 | 526,275 |
| 2026-07-10 | 26,250.00 | 31,500.00 | 25,700.00 | 31,500.00 | 31,500.00 | 880,512 |
| 2026-07-09 | 24,700.00 | 27,000.00 | 24,300.00 | 24,950.00 | 24,950.00 | 695,562 |
| 2026-07-08 | 26,750.00 | 27,200.00 | 24,550.00 | 24,700.00 | 24,700.00 | 536,685 |
| 2026-07-07 | 30,050.00 | 30,800.00 | 27,000.00 | 27,600.00 | 27,600.00 | 595,840 |
| 2026-07-06 | 34,350.00 | 34,750.00 | 29,700.00 | 30,250.00 | 30,250.00 | 689,917 |
| 2026-07-03 | 33,000.00 | 34,850.00 | 30,450.00 | 34,300.00 | 34,300.00 | 739,716 |
| 2026-07-02 | 37,250.00 | 37,700.00 | 32,600.00 | 33,000.00 | 33,000.00 | 950,620 |
| 2026-07-01 | 34,850.00 | 39,500.00 | 32,800.00 | 39,250.00 | 39,250.00 | 1,602,061 |
| 2026-06-30 | 32,250.00 | 36,200.00 | 31,800.00 | 34,800.00 | 34,800.00 | 547,841 |
| 2026-06-29 | 33,100.00 | 33,800.00 | 31,200.00 | 32,250.00 | 32,250.00 | 349,320 |
| 2026-06-26 | 34,100.00 | 35,600.00 | 32,000.00 | 33,000.00 | 33,000.00 | 807,728 |
| 2026-06-25 | 38,300.00 | 38,350.00 | 35,100.00 | 35,750.00 | 35,750.00 | 614,584 |
| 2026-06-24 | 40,300.00 | 40,350.00 | 35,850.00 | 37,500.00 | 37,500.00 | 1,357,521 |
| 2026-06-23 | 39,500.00 | 44,000.00 | 38,150.00 | 38,500.00 | 38,500.00 | 3,151,133 |
| 2026-06-22 | 32,950.00 | 39,750.00 | 32,100.00 | 38,500.00 | 38,500.00 | 1,805,831 |
| 2026-06-19 | 39,400.00 | 40,150.00 | 32,750.00 | 34,800.00 | 34,800.00 | 1,744,369 |
| 2026-06-18 | 33,500.00 | 43,600.00 | 31,450.00 | 39,850.00 | 39,850.00 | 6,835,128 |
| 2026-06-17 | 29,300.00 | 34,600.00 | 28,500.00 | 33,650.00 | 33,650.00 | 1,317,593 |
| 2026-06-16 | 31,100.00 | 31,200.00 | 28,500.00 | 28,900.00 | 28,900.00 | 298,624 |
| 2026-06-15 | 30,400.00 | 32,700.00 | 28,950.00 | 31,850.00 | 31,850.00 | 566,253 |
| 2026-06-12 | 28,300.00 | 31,400.00 | 27,000.00 | 29,700.00 | 29,700.00 | 636,208 |
| 2026-06-11 | 23,400.00 | 28,200.00 | 23,050.00 | 27,550.00 | 27,550.00 | 483,250 |
| 2026-06-10 | 25,300.00 | 26,300.00 | 23,250.00 | 24,100.00 | 24,100.00 | 270,503 |
| 2026-06-09 | 22,800.00 | 26,000.00 | 22,800.00 | 25,800.00 | 25,800.00 | 299,211 |
| 2026-06-08 | 22,500.00 | 23,650.00 | 22,300.00 | 22,800.00 | 22,800.00 | 243,764 |
| 2026-06-05 | 26,500.00 | 26,550.00 | 24,400.00 | 25,550.00 | 25,550.00 | 209,654 |
| 2026-06-04 | 25,900.00 | 29,700.00 | 25,900.00 | 26,900.00 | 26,900.00 | 446,148 |
| 2026-06-02 | 25,300.00 | 26,100.00 | 24,250.00 | 25,350.00 | 25,350.00 | 213,641 |
| 2026-06-01 | 26,150.00 | 26,500.00 | 24,100.00 | 26,400.00 | 26,400.00 | 365,841 |
| 2026-05-29 | 28,250.00 | 29,250.00 | 26,450.00 | 26,600.00 | 26,600.00 | 335,057 |
| 2026-05-28 | 29,250.00 | 29,250.00 | 26,350.00 | 28,000.00 | 28,000.00 | 470,696 |
| 2026-05-27 | 32,000.00 | 32,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 344,587 |
| 2026-05-26 | 30,300.00 | 34,000.00 | 29,500.00 | 32,100.00 | 32,100.00 | 854,973 |
| 2026-05-22 | 26,300.00 | 30,850.00 | 25,750.00 | 30,100.00 | 30,100.00 | 707,429 |
| 2026-05-21 | 25,500.00 | 26,650.00 | 25,300.00 | 25,750.00 | 25,750.00 | 101,338 |
| 2026-05-20 | 25,950.00 | 26,350.00 | 24,400.00 | 24,800.00 | 24,800.00 | 154,047 |
| 2026-05-19 | 26,650.00 | 26,950.00 | 25,050.00 | 26,050.00 | 26,050.00 | 157,928 |
| 2026-05-18 | 24,650.00 | 28,500.00 | 23,700.00 | 27,400.00 | 27,400.00 | 348,072 |
| 2026-05-15 | 27,150.00 | 27,450.00 | 24,850.00 | 25,700.00 | 25,700.00 | 243,295 |
| 2026-05-14 | 27,200.00 | 27,850.00 | 26,150.00 | 26,950.00 | 26,950.00 | 121,286 |
| 2026-05-13 | 25,500.00 | 29,050.00 | 25,100.00 | 27,600.00 | 27,600.00 | 451,715 |
| 2026-05-12 | 25,850.00 | 27,050.00 | 24,550.00 | 25,400.00 | 25,400.00 | 194,642 |
| 2026-05-11 | 26,800.00 | 27,600.00 | 24,950.00 | 25,550.00 | 25,550.00 | 203,874 |
| 2026-05-08 | 26,100.00 | 27,000.00 | 25,350.00 | 25,900.00 | 25,900.00 | 177,125 |
| 2026-05-07 | 27,550.00 | 27,600.00 | 26,450.00 | 26,450.00 | 26,450.00 | 117,212 |
| 2026-05-06 | 29,000.00 | 29,100.00 | 27,150.00 | 27,700.00 | 27,700.00 | 236,521 |
| 2026-05-04 | 27,650.00 | 28,250.00 | 26,550.00 | 27,750.00 | 27,750.00 | 152,010 |
| 2026-04-30 | 28,650.00 | 29,250.00 | 26,800.00 | 27,200.00 | 27,200.00 | 235,666 |
| 2026-04-29 | 27,750.00 | 29,500.00 | 27,500.00 | 28,800.00 | 28,800.00 | 254,409 |
| 2026-04-28 | 29,300.00 | 29,300.00 | 28,100.00 | 28,400.00 | 28,400.00 | 182,461 |
| 2026-04-27 | 31,000.00 | 31,350.00 | 28,200.00 | 29,300.00 | 29,300.00 | 378,546 |
| 2026-04-24 | 26,550.00 | 30,600.00 | 26,400.00 | 29,700.00 | 29,700.00 | 552,977 |
| 2026-04-23 | 26,950.00 | 26,950.00 | 25,650.00 | 26,350.00 | 26,350.00 | 192,909 |
| 2026-04-22 | 26,200.00 | 27,300.00 | 25,700.00 | 26,650.00 | 26,650.00 | 196,390 |
| 2026-04-21 | 26,750.00 | 27,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | 324,729 |
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.