Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 14,100.00 | 14,250.00 | 13,450.00 | 13,650.00 | 13,511.48 | 582,973 |
| 2021-11-19 | 12,650.00 | 13,450.00 | 12,600.00 | 13,400.00 | 13,264.02 | 290,020 |
| 2021-11-18 | 13,100.00 | 13,100.00 | 12,500.00 | 12,600.00 | 12,472.14 | 252,147 |
| 2021-11-17 | 13,350.00 | 13,350.00 | 12,850.00 | 13,100.00 | 12,967.06 | 234,988 |
| 2021-11-16 | 13,550.00 | 13,650.00 | 13,200.00 | 13,400.00 | 13,264.02 | 196,895 |
| 2021-11-15 | 12,950.00 | 14,100.00 | 12,700.00 | 13,650.00 | 13,511.48 | 467,030 |
| 2021-11-12 | 12,600.00 | 13,050.00 | 12,450.00 | 12,850.00 | 12,719.60 | 138,341 |
| 2021-11-11 | 12,450.00 | 12,850.00 | 12,400.00 | 12,500.00 | 12,373.15 | 126,439 |
| 2021-11-10 | 12,900.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,571.12 | 129,260 |
| 2021-11-09 | 13,500.00 | 13,650.00 | 12,950.00 | 13,100.00 | 12,967.06 | 151,893 |
| 2021-11-08 | 13,350.00 | 13,750.00 | 13,350.00 | 13,500.00 | 13,363.01 | 105,125 |
| 2021-11-05 | 13,600.00 | 14,000.00 | 13,250.00 | 13,600.00 | 13,461.99 | 131,227 |
| 2021-11-04 | 13,550.00 | 13,850.00 | 13,150.00 | 13,500.00 | 13,363.01 | 138,185 |
| 2021-11-03 | 14,000.00 | 14,100.00 | 13,400.00 | 13,400.00 | 13,264.02 | 194,994 |
| 2021-11-02 | 14,200.00 | 14,400.00 | 13,950.00 | 14,000.00 | 13,857.93 | 129,131 |
| 2021-11-01 | 14,400.00 | 14,450.00 | 13,900.00 | 14,200.00 | 14,055.90 | 283,691 |
| 2021-10-29 | 14,000.00 | 14,600.00 | 13,850.00 | 14,500.00 | 14,352.86 | 644,986 |
| 2021-10-28 | 13,550.00 | 14,000.00 | 13,550.00 | 13,850.00 | 13,709.45 | 295,526 |
| 2021-10-27 | 13,750.00 | 13,900.00 | 13,400.00 | 13,450.00 | 13,313.51 | 199,380 |
| 2021-10-26 | 13,650.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,560.98 | 333,076 |
| 2021-10-25 | 13,550.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,363.01 | 156,239 |
| 2021-10-22 | 12,700.00 | 13,700.00 | 12,550.00 | 13,600.00 | 13,461.99 | 319,134 |
| 2021-10-21 | 13,050.00 | 13,350.00 | 12,750.00 | 12,800.00 | 12,670.11 | 131,728 |
| 2021-10-20 | 13,250.00 | 13,800.00 | 13,000.00 | 13,000.00 | 12,868.08 | 262,803 |
| 2021-10-19 | 13,500.00 | 13,550.00 | 13,000.00 | 13,250.00 | 13,115.54 | 255,616 |
| 2021-10-18 | 12,550.00 | 13,700.00 | 12,150.00 | 13,350.00 | 13,214.53 | 510,256 |
| 2021-10-15 | 12,650.00 | 12,700.00 | 12,400.00 | 12,450.00 | 12,323.66 | 77,650 |
| 2021-10-14 | 12,550.00 | 12,650.00 | 12,300.00 | 12,550.00 | 12,422.65 | 116,536 |
← NewerPage 21 of 21 · 1,228 trading days
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.