Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,370.00 | 18,370.00 | 17,470.00 | 18,110.00 | 18,110.00 | 97,863 |
| 2025-07-22 | 18,540.00 | 18,540.00 | 17,580.00 | 18,000.00 | 18,000.00 | 116,410 |
| 2025-07-21 | 18,510.00 | 18,730.00 | 17,830.00 | 18,460.00 | 18,460.00 | 112,606 |
| 2025-07-18 | 19,060.00 | 19,190.00 | 18,520.00 | 18,700.00 | 18,700.00 | 80,718 |
| 2025-07-17 | 19,140.00 | 19,490.00 | 18,180.00 | 19,050.00 | 19,050.00 | 124,423 |
| 2025-07-16 | 18,870.00 | 19,250.00 | 18,570.00 | 19,140.00 | 19,140.00 | 117,245 |
| 2025-07-15 | 17,650.00 | 19,420.00 | 17,380.00 | 18,820.00 | 18,820.00 | 322,694 |
| 2025-07-14 | 18,000.00 | 18,000.00 | 16,500.00 | 17,680.00 | 17,680.00 | 83,516 |
| 2025-07-11 | 17,200.00 | 18,380.00 | 16,940.00 | 17,900.00 | 17,900.00 | 164,960 |
| 2025-07-10 | 16,900.00 | 17,380.00 | 16,770.00 | 17,230.00 | 17,230.00 | 94,811 |
| 2025-07-09 | 16,890.00 | 17,000.00 | 16,320.00 | 16,850.00 | 16,850.00 | 72,509 |
| 2025-07-08 | 16,200.00 | 17,100.00 | 16,130.00 | 16,980.00 | 16,980.00 | 104,369 |
| 2025-07-07 | 16,260.00 | 16,620.00 | 16,050.00 | 16,400.00 | 16,400.00 | 38,190 |
| 2025-07-04 | 16,850.00 | 16,930.00 | 16,340.00 | 16,440.00 | 16,440.00 | 56,895 |
| 2025-07-03 | 15,970.00 | 16,930.00 | 15,750.00 | 16,800.00 | 16,800.00 | 55,165 |
| 2025-07-02 | 15,980.00 | 16,190.00 | 15,590.00 | 16,060.00 | 16,060.00 | 54,010 |
| 2025-07-01 | 16,350.00 | 16,440.00 | 15,530.00 | 16,060.00 | 16,060.00 | 101,280 |
| 2025-06-30 | 16,640.00 | 16,900.00 | 16,470.00 | 16,570.00 | 16,570.00 | 64,636 |
| 2025-06-27 | 16,580.00 | 16,600.00 | 16,170.00 | 16,420.00 | 16,420.00 | 19,253 |
| 2025-06-26 | 17,390.00 | 17,530.00 | 16,340.00 | 16,430.00 | 16,430.00 | 112,888 |
| 2025-06-25 | 17,080.00 | 17,260.00 | 16,750.00 | 16,870.00 | 16,870.00 | 33,056 |
| 2025-06-24 | 17,700.00 | 17,870.00 | 16,740.00 | 16,910.00 | 16,910.00 | 86,164 |
| 2025-06-23 | 16,830.00 | 18,000.00 | 16,440.00 | 17,280.00 | 17,280.00 | 136,456 |
| 2025-06-20 | 17,350.00 | 17,360.00 | 16,910.00 | 17,220.00 | 17,220.00 | 53,957 |
| 2025-06-19 | 17,710.00 | 17,720.00 | 16,920.00 | 17,490.00 | 17,490.00 | 92,493 |
| 2025-06-18 | 18,020.00 | 18,350.00 | 17,420.00 | 17,820.00 | 17,820.00 | 103,672 |
| 2025-06-17 | 18,460.00 | 18,610.00 | 17,830.00 | 18,350.00 | 18,350.00 | 118,366 |
| 2025-06-16 | 16,250.00 | 18,350.00 | 16,160.00 | 18,170.00 | 18,170.00 | 326,128 |
| 2025-06-13 | 16,240.00 | 17,180.00 | 15,980.00 | 16,230.00 | 16,230.00 | 208,504 |
| 2025-06-12 | 15,410.00 | 15,920.00 | 15,310.00 | 15,840.00 | 15,840.00 | 46,101 |
| 2025-06-11 | 15,000.00 | 15,500.00 | 15,000.00 | 15,390.00 | 15,390.00 | 57,703 |
| 2025-06-10 | 15,020.00 | 15,400.00 | 14,920.00 | 14,980.00 | 14,980.00 | 44,952 |
| 2025-06-09 | 14,730.00 | 15,020.00 | 14,700.00 | 14,870.00 | 14,870.00 | 35,976 |
| 2025-06-05 | 14,680.00 | 14,990.00 | 14,440.00 | 14,720.00 | 14,720.00 | 54,059 |
| 2025-06-04 | 14,520.00 | 14,930.00 | 14,400.00 | 14,610.00 | 14,610.00 | 48,005 |
| 2025-06-02 | 14,400.00 | 14,510.00 | 14,080.00 | 14,500.00 | 14,500.00 | 44,428 |
| 2025-05-30 | 14,420.00 | 14,530.00 | 14,280.00 | 14,410.00 | 14,410.00 | 32,952 |
| 2025-05-29 | 15,100.00 | 15,130.00 | 14,510.00 | 14,530.00 | 14,530.00 | 56,958 |
| 2025-05-28 | 14,600.00 | 15,300.00 | 14,550.00 | 15,100.00 | 15,100.00 | 46,864 |
| 2025-05-27 | 14,360.00 | 14,680.00 | 14,000.00 | 14,600.00 | 14,600.00 | 45,457 |
| 2025-05-26 | 13,810.00 | 14,350.00 | 13,800.00 | 14,250.00 | 14,250.00 | 27,140 |
| 2025-05-23 | 14,050.00 | 14,050.00 | 13,730.00 | 13,840.00 | 13,840.00 | 27,220 |
| 2025-05-22 | 14,310.00 | 14,310.00 | 13,770.00 | 13,860.00 | 13,860.00 | 37,623 |
| 2025-05-21 | 14,540.00 | 14,600.00 | 14,200.00 | 14,320.00 | 14,320.00 | 26,215 |
| 2025-05-20 | 14,420.00 | 14,490.00 | 14,070.00 | 14,490.00 | 14,490.00 | 28,694 |
| 2025-05-19 | 14,240.00 | 14,450.00 | 13,950.00 | 14,290.00 | 14,290.00 | 48,871 |
| 2025-05-16 | 15,300.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | 85,490 |
| 2025-05-15 | 15,980.00 | 15,980.00 | 15,120.00 | 15,300.00 | 15,300.00 | 85,689 |
| 2025-05-14 | 15,860.00 | 16,230.00 | 15,630.00 | 15,980.00 | 15,980.00 | 71,089 |
| 2025-05-13 | 15,770.00 | 15,890.00 | 15,300.00 | 15,760.00 | 15,760.00 | 58,851 |
| 2025-05-12 | 15,910.00 | 15,990.00 | 15,210.00 | 15,430.00 | 15,430.00 | 84,934 |
| 2025-05-09 | 16,820.00 | 16,830.00 | 15,200.00 | 15,900.00 | 15,900.00 | 105,215 |
| 2025-05-08 | 17,400.00 | 17,940.00 | 16,570.00 | 16,760.00 | 16,760.00 | 125,205 |
| 2025-05-07 | 16,920.00 | 17,230.00 | 16,910.00 | 17,220.00 | 17,220.00 | 66,758 |
| 2025-05-02 | 17,040.00 | 17,190.00 | 16,690.00 | 16,800.00 | 16,800.00 | 78,448 |
| 2025-04-30 | 18,000.00 | 18,200.00 | 16,760.00 | 16,770.00 | 16,770.00 | 111,776 |
| 2025-04-29 | 16,760.00 | 17,920.00 | 16,500.00 | 17,670.00 | 17,670.00 | 230,627 |
| 2025-04-28 | 19,460.00 | 19,690.00 | 16,680.00 | 17,120.00 | 17,120.00 | 491,273 |
| 2025-04-25 | 13,570.00 | 17,220.00 | 13,440.00 | 16,730.00 | 16,730.00 | 552,209 |
| 2025-04-24 | 12,560.00 | 13,870.00 | 12,300.00 | 13,440.00 | 13,440.00 | 176,864 |
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.