Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12,380.00 | 12,600.00 | 12,250.00 | 12,350.00 | 12,350.00 | 19,925 |
| 2025-04-22 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 12,250.00 | 25,247 |
| 2025-04-21 | 12,350.00 | 12,540.00 | 12,060.00 | 12,440.00 | 12,440.00 | 31,971 |
| 2025-04-18 | 12,500.00 | 12,500.00 | 12,110.00 | 12,270.00 | 12,270.00 | 19,686 |
| 2025-04-17 | 12,440.00 | 12,650.00 | 12,100.00 | 12,380.00 | 12,380.00 | 28,133 |
| 2025-04-16 | 12,950.00 | 13,040.00 | 12,360.00 | 12,450.00 | 12,450.00 | 26,175 |
| 2025-04-15 | 12,690.00 | 13,030.00 | 12,630.00 | 12,960.00 | 12,960.00 | 32,647 |
| 2025-04-14 | 12,600.00 | 12,780.00 | 12,450.00 | 12,700.00 | 12,700.00 | 24,155 |
| 2025-04-11 | 12,200.00 | 12,790.00 | 12,200.00 | 12,500.00 | 12,500.00 | 41,129 |
| 2025-04-10 | 12,910.00 | 12,910.00 | 12,360.00 | 12,490.00 | 12,490.00 | 51,625 |
| 2025-04-09 | 11,520.00 | 12,150.00 | 11,520.00 | 11,830.00 | 11,830.00 | 25,102 |
| 2025-04-08 | 12,120.00 | 12,120.00 | 11,630.00 | 11,850.00 | 11,850.00 | 32,345 |
| 2025-04-07 | 12,400.00 | 12,410.00 | 11,310.00 | 11,520.00 | 11,520.00 | 74,419 |
| 2025-04-04 | 12,720.00 | 12,990.00 | 12,200.00 | 12,750.00 | 12,750.00 | 52,857 |
| 2025-04-03 | 12,520.00 | 12,950.00 | 12,400.00 | 12,770.00 | 12,770.00 | 38,680 |
| 2025-04-02 | 13,680.00 | 13,710.00 | 12,900.00 | 12,950.00 | 12,950.00 | 37,667 |
| 2025-04-01 | 13,090.00 | 13,760.00 | 13,090.00 | 13,440.00 | 13,440.00 | 46,708 |
| 2025-03-31 | 13,760.00 | 13,760.00 | 12,970.00 | 13,140.00 | 13,140.00 | 102,423 |
| 2025-03-28 | 14,170.00 | 14,250.00 | 13,680.00 | 13,770.00 | 13,770.00 | 106,814 |
| 2025-03-27 | 13,230.00 | 14,220.00 | 13,200.00 | 14,170.00 | 14,170.00 | 213,033 |
| 2025-03-26 | 12,570.00 | 13,590.00 | 12,450.00 | 13,210.00 | 13,210.00 | 121,405 |
| 2025-03-25 | 12,600.00 | 12,810.00 | 12,480.00 | 12,570.00 | 12,570.00 | 69,640 |
| 2025-03-24 | 12,480.00 | 12,730.00 | 12,320.00 | 12,420.00 | 12,420.00 | 23,240 |
| 2025-03-21 | 12,730.00 | 12,780.00 | 12,300.00 | 12,480.00 | 12,480.00 | 48,416 |
| 2025-03-20 | 12,650.00 | 12,830.00 | 12,330.00 | 12,490.00 | 12,490.00 | 33,864 |
| 2025-03-19 | 12,580.00 | 12,830.00 | 12,420.00 | 12,650.00 | 12,650.00 | 39,885 |
| 2025-03-18 | 13,010.00 | 13,010.00 | 12,470.00 | 12,520.00 | 12,520.00 | 52,653 |
| 2025-03-17 | 12,980.00 | 13,050.00 | 12,600.00 | 12,950.00 | 12,950.00 | 38,272 |
| 2025-03-14 | 12,970.00 | 13,110.00 | 12,490.00 | 12,800.00 | 12,800.00 | 71,724 |
| 2025-03-13 | 12,870.00 | 13,090.00 | 12,850.00 | 12,970.00 | 12,970.00 | 34,064 |
| 2025-03-12 | 13,160.00 | 13,410.00 | 12,860.00 | 12,870.00 | 12,870.00 | 70,325 |
| 2025-03-11 | 12,680.00 | 13,500.00 | 12,240.00 | 13,390.00 | 13,390.00 | 75,895 |
| 2025-03-10 | 13,080.00 | 13,490.00 | 12,850.00 | 13,230.00 | 13,230.00 | 51,408 |
| 2025-03-07 | 13,300.00 | 13,400.00 | 12,630.00 | 13,030.00 | 13,030.00 | 92,127 |
| 2025-03-06 | 13,410.00 | 13,480.00 | 13,120.00 | 13,360.00 | 13,360.00 | 46,780 |
| 2025-03-05 | 13,770.00 | 14,000.00 | 13,110.00 | 13,300.00 | 13,300.00 | 62,622 |
| 2025-03-04 | 13,860.00 | 14,500.00 | 13,440.00 | 13,690.00 | 13,690.00 | 76,878 |
| 2025-02-28 | 14,160.00 | 14,400.00 | 13,840.00 | 14,150.00 | 14,150.00 | 63,029 |
| 2025-02-27 | 14,910.00 | 15,210.00 | 14,100.00 | 14,520.00 | 14,520.00 | 100,279 |
| 2025-02-26 | 14,760.00 | 15,070.00 | 14,460.00 | 14,890.00 | 14,890.00 | 123,559 |
| 2025-02-25 | 14,140.00 | 14,950.00 | 14,090.00 | 14,770.00 | 14,770.00 | 146,287 |
| 2025-02-24 | 14,400.00 | 14,640.00 | 13,440.00 | 14,250.00 | 14,250.00 | 174,490 |
| 2025-02-21 | 14,070.00 | 14,310.00 | 13,890.00 | 13,970.00 | 13,970.00 | 83,971 |
| 2025-02-20 | 14,260.00 | 14,490.00 | 13,930.00 | 14,000.00 | 14,000.00 | 69,221 |
| 2025-02-19 | 14,070.00 | 15,000.00 | 14,050.00 | 14,270.00 | 14,270.00 | 202,477 |
| 2025-02-18 | 14,050.00 | 14,300.00 | 13,900.00 | 14,050.00 | 14,050.00 | 70,594 |
| 2025-02-17 | 13,560.00 | 14,290.00 | 13,520.00 | 14,050.00 | 14,050.00 | 150,106 |
| 2025-02-14 | 13,500.00 | 13,950.00 | 13,260.00 | 13,520.00 | 13,520.00 | 136,926 |
| 2025-02-13 | 13,340.00 | 13,630.00 | 13,190.00 | 13,260.00 | 13,260.00 | 78,909 |
| 2025-02-12 | 13,700.00 | 13,700.00 | 12,740.00 | 13,330.00 | 13,330.00 | 114,132 |
| 2025-02-11 | 14,050.00 | 14,320.00 | 13,200.00 | 13,470.00 | 13,470.00 | 152,821 |
| 2025-02-10 | 13,310.00 | 13,750.00 | 13,050.00 | 13,450.00 | 13,450.00 | 95,636 |
| 2025-02-07 | 13,400.00 | 13,610.00 | 13,100.00 | 13,460.00 | 13,460.00 | 62,359 |
| 2025-02-06 | 12,500.00 | 13,410.00 | 12,500.00 | 13,370.00 | 13,370.00 | 126,517 |
| 2025-02-05 | 12,620.00 | 12,850.00 | 12,300.00 | 12,330.00 | 12,330.00 | 68,740 |
| 2025-02-04 | 12,310.00 | 13,070.00 | 12,310.00 | 12,590.00 | 12,590.00 | 94,820 |
| 2025-02-03 | 12,500.00 | 12,760.00 | 11,940.00 | 12,320.00 | 12,320.00 | 113,326 |
| 2025-01-31 | 13,870.00 | 14,080.00 | 12,800.00 | 12,980.00 | 12,980.00 | 191,906 |
| 2025-01-24 | 14,020.00 | 14,600.00 | 13,930.00 | 14,270.00 | 14,270.00 | 96,743 |
| 2025-01-23 | 14,100.00 | 14,330.00 | 13,760.00 | 14,000.00 | 14,000.00 | 72,928 |
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.