Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17,400.00 | 18,020.00 | 17,000.00 | 17,530.00 | 17,530.00 | 138,470 |
| 2026-01-19 | 17,660.00 | 17,660.00 | 17,000.00 | 17,090.00 | 17,090.00 | 102,263 |
| 2026-01-16 | 18,010.00 | 18,060.00 | 17,390.00 | 17,450.00 | 17,450.00 | 81,717 |
| 2026-01-15 | 17,910.00 | 17,910.00 | 17,280.00 | 17,790.00 | 17,790.00 | 73,404 |
| 2026-01-14 | 18,100.00 | 18,150.00 | 17,650.00 | 17,800.00 | 17,800.00 | 82,150 |
| 2026-01-13 | 18,340.00 | 18,590.00 | 17,800.00 | 17,980.00 | 17,980.00 | 127,979 |
| 2026-01-12 | 19,330.00 | 19,440.00 | 18,200.00 | 18,330.00 | 18,330.00 | 168,158 |
| 2026-01-09 | 19,830.00 | 19,830.00 | 19,030.00 | 19,060.00 | 19,060.00 | 108,945 |
| 2026-01-08 | 20,000.00 | 20,850.00 | 19,380.00 | 19,580.00 | 19,580.00 | 230,726 |
| 2026-01-07 | 19,020.00 | 19,850.00 | 18,900.00 | 19,680.00 | 19,680.00 | 367,150 |
| 2026-01-06 | 18,700.00 | 18,850.00 | 18,170.00 | 18,730.00 | 18,730.00 | 131,697 |
| 2026-01-05 | 19,490.00 | 19,970.00 | 18,730.00 | 18,880.00 | 18,880.00 | 195,015 |
| 2026-01-02 | 18,290.00 | 18,830.00 | 17,600.00 | 18,550.00 | 18,550.00 | 187,657 |
| 2025-12-30 | 17,940.00 | 18,000.00 | 17,660.00 | 17,800.00 | 17,800.00 | 63,660 |
| 2025-12-29 | 17,000.00 | 18,100.00 | 16,800.00 | 17,830.00 | 17,830.00 | 131,678 |
| 2025-12-26 | 16,800.00 | 17,100.00 | 15,810.00 | 16,680.00 | 16,680.00 | 74,391 |
| 2025-12-24 | 16,900.00 | 17,100.00 | 16,600.00 | 16,660.00 | 16,660.00 | 47,267 |
| 2025-12-23 | 17,180.00 | 17,180.00 | 16,650.00 | 16,870.00 | 16,870.00 | 92,360 |
| 2025-12-22 | 17,500.00 | 17,640.00 | 17,110.00 | 17,340.00 | 17,340.00 | 95,514 |
| 2025-12-19 | 17,500.00 | 17,510.00 | 16,850.00 | 16,900.00 | 16,900.00 | 78,729 |
| 2025-12-18 | 17,250.00 | 17,280.00 | 16,820.00 | 17,120.00 | 17,120.00 | 49,662 |
| 2025-12-17 | 17,350.00 | 18,120.00 | 17,200.00 | 17,300.00 | 17,300.00 | 90,508 |
| 2025-12-16 | 18,300.00 | 18,490.00 | 17,000.00 | 17,100.00 | 17,100.00 | 129,650 |
| 2025-12-15 | 19,560.00 | 20,350.00 | 17,850.00 | 17,970.00 | 17,970.00 | 454,517 |
| 2025-12-12 | 19,490.00 | 19,490.00 | 18,600.00 | 18,690.00 | 18,690.00 | 76,236 |
| 2025-12-11 | 19,210.00 | 19,910.00 | 18,890.00 | 19,550.00 | 19,550.00 | 157,778 |
| 2025-12-10 | 19,390.00 | 19,410.00 | 18,810.00 | 19,200.00 | 19,200.00 | 77,422 |
| 2025-12-09 | 18,540.00 | 19,430.00 | 17,780.00 | 19,270.00 | 19,270.00 | 156,385 |
| 2025-12-08 | 18,920.00 | 18,920.00 | 17,780.00 | 18,440.00 | 18,440.00 | 140,008 |
| 2025-12-05 | 18,700.00 | 19,230.00 | 17,900.00 | 19,000.00 | 19,000.00 | 336,331 |
| 2025-12-04 | 15,860.00 | 16,750.00 | 15,620.00 | 16,710.00 | 16,710.00 | 135,449 |
| 2025-12-03 | 16,380.00 | 16,440.00 | 15,750.00 | 15,750.00 | 15,750.00 | 120,164 |
| 2025-12-02 | 16,510.00 | 16,670.00 | 16,130.00 | 16,150.00 | 16,150.00 | 75,983 |
| 2025-12-01 | 17,670.00 | 17,670.00 | 16,370.00 | 16,440.00 | 16,440.00 | 212,174 |
| 2025-11-28 | 17,750.00 | 17,970.00 | 17,400.00 | 17,670.00 | 17,670.00 | 56,976 |
| 2025-11-27 | 17,660.00 | 17,800.00 | 17,080.00 | 17,650.00 | 17,650.00 | 45,480 |
| 2025-11-26 | 17,580.00 | 17,870.00 | 16,740.00 | 17,730.00 | 17,730.00 | 55,353 |
| 2025-11-25 | 18,200.00 | 18,350.00 | 16,950.00 | 17,320.00 | 17,320.00 | 90,307 |
| 2025-11-24 | 17,200.00 | 18,390.00 | 17,200.00 | 17,790.00 | 17,790.00 | 139,221 |
| 2025-11-21 | 17,500.00 | 17,500.00 | 16,380.00 | 16,710.00 | 16,710.00 | 80,578 |
| 2025-11-20 | 16,950.00 | 17,950.00 | 16,640.00 | 17,850.00 | 17,850.00 | 113,825 |
| 2025-11-19 | 15,760.00 | 16,240.00 | 15,200.00 | 16,240.00 | 16,240.00 | 62,114 |
| 2025-11-18 | 16,300.00 | 16,400.00 | 15,750.00 | 15,800.00 | 15,800.00 | 74,882 |
| 2025-11-17 | 16,800.00 | 16,820.00 | 16,390.00 | 16,550.00 | 16,550.00 | 43,218 |
| 2025-11-14 | 17,420.00 | 17,870.00 | 16,600.00 | 16,620.00 | 16,620.00 | 128,464 |
| 2025-11-13 | 17,900.00 | 18,050.00 | 17,550.00 | 17,890.00 | 17,890.00 | 33,425 |
| 2025-11-12 | 17,510.00 | 17,870.00 | 17,290.00 | 17,800.00 | 17,800.00 | 28,746 |
| 2025-11-11 | 17,300.00 | 17,890.00 | 17,200.00 | 17,500.00 | 17,500.00 | 87,678 |
| 2025-11-10 | 17,190.00 | 17,190.00 | 16,260.00 | 17,100.00 | 17,100.00 | 55,824 |
| 2025-11-07 | 17,130.00 | 17,640.00 | 16,330.00 | 16,740.00 | 16,740.00 | 168,816 |
| 2025-11-06 | 17,380.00 | 17,840.00 | 17,120.00 | 17,720.00 | 17,720.00 | 54,853 |
| 2025-11-05 | 18,220.00 | 18,220.00 | 16,880.00 | 17,220.00 | 17,220.00 | 284,709 |
| 2025-11-04 | 18,550.00 | 18,670.00 | 18,160.00 | 18,400.00 | 18,400.00 | 82,230 |
| 2025-11-03 | 17,710.00 | 19,040.00 | 17,620.00 | 18,550.00 | 18,550.00 | 163,611 |
| 2025-10-31 | 18,250.00 | 18,250.00 | 17,650.00 | 17,710.00 | 17,710.00 | 108,873 |
| 2025-10-30 | 18,580.00 | 18,670.00 | 18,130.00 | 18,250.00 | 18,250.00 | 53,929 |
| 2025-10-29 | 18,850.00 | 19,050.00 | 18,290.00 | 18,580.00 | 18,580.00 | 115,534 |
| 2025-10-28 | 19,190.00 | 19,190.00 | 18,510.00 | 18,790.00 | 18,790.00 | 99,012 |
| 2025-10-27 | 19,890.00 | 19,890.00 | 18,820.00 | 19,170.00 | 19,170.00 | 133,000 |
| 2025-10-24 | 19,900.00 | 19,900.00 | 19,270.00 | 19,330.00 | 19,330.00 | 58,417 |
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.