Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,600.00 | 10,900.00 | 10,450.00 | 10,850.00 | 10,739.90 | 208,775 |
| 2022-02-17 | 11,250.00 | 11,400.00 | 10,800.00 | 10,850.00 | 10,739.90 | 111,566 |
| 2022-02-16 | 10,950.00 | 11,350.00 | 10,950.00 | 11,200.00 | 11,086.35 | 75,269 |
| 2022-02-15 | 11,000.00 | 11,350.00 | 10,600.00 | 10,700.00 | 10,591.42 | 136,814 |
| 2022-02-14 | 11,300.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,086.35 | 87,965 |
| 2022-02-11 | 11,800.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,432.79 | 90,836 |
| 2022-02-10 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,680.26 | 59,709 |
| 2022-02-09 | 11,900.00 | 12,150.00 | 11,850.00 | 12,000.00 | 11,878.23 | 83,909 |
| 2022-02-08 | 12,100.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,680.26 | 116,285 |
| 2022-02-07 | 12,200.00 | 12,200.00 | 11,750.00 | 12,100.00 | 11,977.21 | 112,449 |
| 2022-02-04 | 12,300.00 | 12,450.00 | 11,950.00 | 12,200.00 | 12,076.20 | 70,443 |
| 2022-02-03 | 12,500.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,175.18 | 97,294 |
| 2022-01-28 | 11,800.00 | 12,400.00 | 11,400.00 | 12,300.00 | 12,175.18 | 100,292 |
| 2022-01-27 | 11,850.00 | 12,200.00 | 11,250.00 | 11,700.00 | 11,581.27 | 188,781 |
| 2022-01-26 | 11,850.00 | 12,150.00 | 11,700.00 | 11,850.00 | 11,729.75 | 67,659 |
| 2022-01-25 | 12,200.00 | 12,350.00 | 11,650.00 | 11,800.00 | 11,680.26 | 213,217 |
| 2022-01-24 | 12,400.00 | 12,400.00 | 11,950.00 | 12,150.00 | 12,026.71 | 252,311 |
| 2022-01-21 | 12,750.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,323.66 | 159,902 |
| 2022-01-20 | 12,800.00 | 13,050.00 | 12,500.00 | 12,950.00 | 12,818.59 | 106,512 |
| 2022-01-19 | 12,900.00 | 13,300.00 | 12,800.00 | 12,850.00 | 12,719.60 | 146,579 |
| 2022-01-18 | 13,850.00 | 14,100.00 | 13,100.00 | 13,250.00 | 13,115.54 | 192,408 |
| 2022-01-17 | 14,500.00 | 14,500.00 | 13,750.00 | 13,850.00 | 13,709.45 | 176,952 |
| 2022-01-14 | 14,000.00 | 14,550.00 | 13,900.00 | 14,400.00 | 14,253.87 | 214,109 |
| 2022-01-13 | 14,000.00 | 14,450.00 | 13,750.00 | 14,300.00 | 14,154.89 | 288,464 |
| 2022-01-12 | 14,000.00 | 14,050.00 | 13,650.00 | 13,850.00 | 13,709.45 | 128,756 |
| 2022-01-11 | 14,000.00 | 14,150.00 | 13,550.00 | 13,800.00 | 13,659.96 | 153,575 |
| 2022-01-10 | 14,250.00 | 14,400.00 | 13,850.00 | 14,100.00 | 13,956.92 | 134,771 |
| 2022-01-07 | 14,100.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,154.89 | 132,979 |
| 2022-01-06 | 13,350.00 | 14,350.00 | 13,300.00 | 13,950.00 | 13,808.44 | 331,243 |
| 2022-01-05 | 14,350.00 | 14,550.00 | 13,700.00 | 13,750.00 | 13,610.47 | 359,504 |
| 2022-01-04 | 14,100.00 | 14,450.00 | 14,050.00 | 14,300.00 | 14,154.89 | 305,735 |
| 2022-01-03 | 13,850.00 | 14,250.00 | 13,550.00 | 14,200.00 | 14,055.90 | 296,248 |
| 2021-12-30 | 13,000.00 | 14,050.00 | 12,850.00 | 13,850.00 | 13,709.45 | 637,105 |
| 2021-12-29 | 12,200.00 | 13,200.00 | 12,100.00 | 13,100.00 | 12,967.06 | 529,507 |
| 2021-12-28 | 12,100.00 | 12,300.00 | 11,950.00 | 12,050.00 | 11,927.72 | 112,180 |
| 2021-12-27 | 12,300.00 | 12,400.00 | 12,050.00 | 12,100.00 | 11,977.21 | 102,558 |
| 2021-12-24 | 12,550.00 | 12,800.00 | 12,200.00 | 12,250.00 | 12,125.69 | 148,803 |
| 2021-12-23 | 12,200.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,175.18 | 201,704 |
| 2021-12-22 | 12,100.00 | 12,400.00 | 11,750.00 | 11,950.00 | 11,828.73 | 171,101 |
| 2021-12-21 | 12,000.00 | 12,250.00 | 11,850.00 | 12,000.00 | 11,878.23 | 88,088 |
| 2021-12-20 | 12,350.00 | 12,550.00 | 11,850.00 | 11,950.00 | 11,828.73 | 187,294 |
| 2021-12-17 | 12,500.00 | 12,600.00 | 12,350.00 | 12,350.00 | 12,224.68 | 73,518 |
| 2021-12-16 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,472.14 | 43,794 |
| 2021-12-15 | 12,800.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,373.15 | 67,538 |
| 2021-12-14 | 12,550.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,521.63 | 58,051 |
| 2021-12-13 | 12,950.00 | 12,950.00 | 12,600.00 | 12,600.00 | 12,472.14 | 117,318 |
| 2021-12-10 | 12,600.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,571.12 | 38,200 |
| 2021-12-09 | 12,850.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,620.62 | 76,412 |
| 2021-12-08 | 13,100.00 | 13,100.00 | 12,650.00 | 12,750.00 | 12,620.62 | 120,247 |
| 2021-12-07 | 13,400.00 | 13,500.00 | 12,750.00 | 12,900.00 | 12,769.09 | 206,357 |
| 2021-12-06 | 12,400.00 | 13,450.00 | 12,400.00 | 13,250.00 | 13,115.54 | 300,337 |
| 2021-12-03 | 12,850.00 | 12,850.00 | 12,450.00 | 12,650.00 | 12,521.63 | 81,959 |
| 2021-12-02 | 12,100.00 | 12,950.00 | 12,050.00 | 12,550.00 | 12,422.65 | 135,981 |
| 2021-12-01 | 12,050.00 | 12,450.00 | 11,800.00 | 12,400.00 | 12,274.17 | 130,190 |
| 2021-11-30 | 12,450.00 | 13,000.00 | 12,000.00 | 12,050.00 | 11,927.72 | 242,200 |
| 2021-11-29 | 12,200.00 | 12,650.00 | 11,800.00 | 12,250.00 | 12,125.69 | 213,835 |
| 2021-11-26 | 13,350.00 | 13,350.00 | 12,700.00 | 12,800.00 | 12,670.11 | 152,766 |
| 2021-11-25 | 13,050.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,165.04 | 109,112 |
| 2021-11-24 | 13,300.00 | 13,500.00 | 12,750.00 | 13,000.00 | 12,868.08 | 127,126 |
| 2021-11-23 | 13,600.00 | 13,600.00 | 13,150.00 | 13,150.00 | 13,016.56 | 141,281 |
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.