Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,260.00 | 19,490.00 | 18,880.00 | 19,350.00 | 19,350.00 | 65,280 |
| 2025-10-22 | 19,720.00 | 19,850.00 | 19,020.00 | 19,520.00 | 19,520.00 | 43,906 |
| 2025-10-21 | 20,350.00 | 20,950.00 | 19,730.00 | 19,800.00 | 19,800.00 | 127,066 |
| 2025-10-20 | 18,380.00 | 20,950.00 | 18,380.00 | 20,200.00 | 20,200.00 | 299,299 |
| 2025-10-17 | 18,570.00 | 18,680.00 | 17,970.00 | 18,370.00 | 18,370.00 | 83,275 |
| 2025-10-16 | 18,710.00 | 19,070.00 | 18,620.00 | 18,710.00 | 18,710.00 | 49,874 |
| 2025-10-15 | 18,830.00 | 19,100.00 | 18,410.00 | 18,900.00 | 18,900.00 | 51,959 |
| 2025-10-14 | 20,600.00 | 20,700.00 | 18,120.00 | 18,500.00 | 18,500.00 | 262,322 |
| 2025-10-13 | 19,510.00 | 20,450.00 | 19,400.00 | 20,300.00 | 20,300.00 | 106,322 |
| 2025-10-10 | 20,450.00 | 20,750.00 | 18,900.00 | 19,850.00 | 19,850.00 | 92,370 |
| 2025-10-02 | 19,300.00 | 20,700.00 | 19,190.00 | 19,900.00 | 19,900.00 | 146,596 |
| 2025-10-01 | 18,980.00 | 19,100.00 | 18,310.00 | 18,790.00 | 18,790.00 | 129,419 |
| 2025-09-30 | 18,760.00 | 19,140.00 | 18,500.00 | 18,750.00 | 18,750.00 | 63,392 |
| 2025-09-29 | 18,790.00 | 18,850.00 | 18,300.00 | 18,610.00 | 18,610.00 | 81,647 |
| 2025-09-26 | 19,500.00 | 19,520.00 | 18,390.00 | 18,610.00 | 18,610.00 | 132,626 |
| 2025-09-25 | 19,980.00 | 20,300.00 | 19,210.00 | 19,290.00 | 19,290.00 | 64,967 |
| 2025-09-24 | 20,300.00 | 20,500.00 | 19,640.00 | 20,200.00 | 20,200.00 | 116,206 |
| 2025-09-23 | 20,450.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 143,596 |
| 2025-09-22 | 20,750.00 | 21,150.00 | 20,150.00 | 20,300.00 | 20,300.00 | 134,002 |
| 2025-09-19 | 21,100.00 | 21,500.00 | 20,400.00 | 21,100.00 | 21,100.00 | 145,914 |
| 2025-09-18 | 20,350.00 | 21,050.00 | 19,510.00 | 20,650.00 | 20,650.00 | 226,974 |
| 2025-09-17 | 20,100.00 | 20,900.00 | 20,050.00 | 20,100.00 | 20,100.00 | 135,123 |
| 2025-09-16 | 19,940.00 | 21,300.00 | 19,850.00 | 20,450.00 | 20,450.00 | 259,789 |
| 2025-09-15 | 19,380.00 | 19,940.00 | 19,200.00 | 19,840.00 | 19,840.00 | 195,539 |
| 2025-09-12 | 19,670.00 | 19,950.00 | 18,870.00 | 19,130.00 | 19,130.00 | 138,016 |
| 2025-09-11 | 18,410.00 | 19,520.00 | 18,200.00 | 19,400.00 | 19,400.00 | 223,995 |
| 2025-09-10 | 18,290.00 | 18,560.00 | 18,130.00 | 18,310.00 | 18,310.00 | 58,659 |
| 2025-09-09 | 18,210.00 | 18,380.00 | 18,000.00 | 18,160.00 | 18,160.00 | 49,551 |
| 2025-09-08 | 18,270.00 | 18,320.00 | 17,900.00 | 18,200.00 | 18,200.00 | 67,602 |
| 2025-09-05 | 17,610.00 | 18,590.00 | 17,600.00 | 18,300.00 | 18,300.00 | 163,054 |
| 2025-09-04 | 17,750.00 | 17,980.00 | 17,470.00 | 17,600.00 | 17,600.00 | 43,501 |
| 2025-09-03 | 17,400.00 | 17,930.00 | 17,400.00 | 17,750.00 | 17,750.00 | 67,842 |
| 2025-09-02 | 17,240.00 | 17,500.00 | 17,100.00 | 17,450.00 | 17,450.00 | 30,487 |
| 2025-09-01 | 17,050.00 | 17,830.00 | 16,860.00 | 17,530.00 | 17,530.00 | 50,092 |
| 2025-08-29 | 17,030.00 | 17,450.00 | 17,030.00 | 17,050.00 | 17,050.00 | 24,927 |
| 2025-08-28 | 17,340.00 | 17,470.00 | 17,010.00 | 17,060.00 | 17,060.00 | 35,403 |
| 2025-08-27 | 17,510.00 | 17,590.00 | 17,110.00 | 17,340.00 | 17,340.00 | 13,195 |
| 2025-08-26 | 17,630.00 | 17,630.00 | 17,110.00 | 17,390.00 | 17,390.00 | 26,638 |
| 2025-08-25 | 17,380.00 | 17,790.00 | 17,080.00 | 17,400.00 | 17,400.00 | 47,102 |
| 2025-08-22 | 16,800.00 | 17,250.00 | 16,790.00 | 17,070.00 | 17,070.00 | 34,595 |
| 2025-08-21 | 16,800.00 | 17,200.00 | 16,570.00 | 16,800.00 | 16,800.00 | 32,861 |
| 2025-08-20 | 16,360.00 | 17,200.00 | 15,200.00 | 16,850.00 | 16,850.00 | 93,606 |
| 2025-08-19 | 16,990.00 | 17,070.00 | 16,400.00 | 16,680.00 | 16,680.00 | 39,352 |
| 2025-08-18 | 17,920.00 | 17,920.00 | 17,000.00 | 17,040.00 | 17,040.00 | 87,654 |
| 2025-08-14 | 18,300.00 | 18,350.00 | 17,900.00 | 17,960.00 | 17,960.00 | 45,406 |
| 2025-08-13 | 18,180.00 | 18,550.00 | 17,760.00 | 18,300.00 | 18,300.00 | 96,705 |
| 2025-08-12 | 18,030.00 | 18,200.00 | 17,740.00 | 17,910.00 | 17,910.00 | 81,340 |
| 2025-08-11 | 18,050.00 | 18,440.00 | 17,600.00 | 18,060.00 | 18,060.00 | 84,308 |
| 2025-08-08 | 18,010.00 | 18,830.00 | 18,010.00 | 18,150.00 | 18,150.00 | 74,736 |
| 2025-08-07 | 18,600.00 | 18,610.00 | 18,030.00 | 18,180.00 | 18,180.00 | 55,770 |
| 2025-08-06 | 18,350.00 | 18,660.00 | 18,270.00 | 18,330.00 | 18,330.00 | 51,390 |
| 2025-08-05 | 18,440.00 | 18,870.00 | 18,350.00 | 18,590.00 | 18,590.00 | 41,727 |
| 2025-08-04 | 17,690.00 | 18,460.00 | 17,690.00 | 18,300.00 | 18,300.00 | 36,340 |
| 2025-08-01 | 18,210.00 | 18,210.00 | 17,580.00 | 17,690.00 | 17,690.00 | 110,472 |
| 2025-07-31 | 19,240.00 | 19,240.00 | 18,360.00 | 18,550.00 | 18,550.00 | 81,994 |
| 2025-07-30 | 18,720.00 | 19,950.00 | 18,570.00 | 18,980.00 | 18,980.00 | 211,680 |
| 2025-07-29 | 17,860.00 | 18,810.00 | 17,630.00 | 18,490.00 | 18,490.00 | 198,563 |
| 2025-07-28 | 17,800.00 | 17,800.00 | 17,320.00 | 17,600.00 | 17,600.00 | 50,314 |
| 2025-07-25 | 18,190.00 | 18,190.00 | 17,610.00 | 17,740.00 | 17,740.00 | 46,991 |
| 2025-07-24 | 18,080.00 | 18,200.00 | 17,510.00 | 17,770.00 | 17,770.00 | 63,173 |
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.