Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,300.00 | 14,170.00 | 13,110.00 | 14,040.00 | 14,040.00 | 129,692 |
| 2025-01-21 | 13,070.00 | 13,580.00 | 13,070.00 | 13,290.00 | 13,290.00 | 111,798 |
| 2025-01-20 | 13,370.00 | 13,370.00 | 12,770.00 | 13,070.00 | 13,070.00 | 144,109 |
| 2025-01-17 | 13,080.00 | 13,620.00 | 13,070.00 | 13,300.00 | 13,300.00 | 124,530 |
| 2025-01-16 | 13,830.00 | 13,980.00 | 12,910.00 | 13,200.00 | 13,200.00 | 318,490 |
| 2025-01-15 | 13,040.00 | 13,860.00 | 12,760.00 | 13,760.00 | 13,760.00 | 251,132 |
| 2025-01-14 | 12,550.00 | 13,090.00 | 12,550.00 | 12,980.00 | 12,980.00 | 256,878 |
| 2025-01-13 | 11,940.00 | 12,760.00 | 11,650.00 | 12,620.00 | 12,620.00 | 254,875 |
| 2025-01-10 | 11,160.00 | 12,160.00 | 11,120.00 | 11,980.00 | 11,980.00 | 269,372 |
| 2025-01-09 | 11,090.00 | 11,220.00 | 10,810.00 | 11,120.00 | 11,120.00 | 133,689 |
| 2025-01-08 | 10,800.00 | 10,970.00 | 10,610.00 | 10,940.00 | 10,940.00 | 97,196 |
| 2025-01-07 | 11,000.00 | 11,070.00 | 10,650.00 | 10,900.00 | 10,900.00 | 129,359 |
| 2025-01-06 | 10,590.00 | 11,050.00 | 10,480.00 | 10,890.00 | 10,890.00 | 158,360 |
| 2025-01-03 | 10,180.00 | 10,480.00 | 10,090.00 | 10,450.00 | 10,450.00 | 174,347 |
| 2025-01-02 | 9,910.00 | 10,290.00 | 9,420.00 | 10,200.00 | 10,200.00 | 153,624 |
| 2024-12-30 | 9,630.00 | 9,900.00 | 9,410.00 | 9,820.00 | 9,820.00 | 86,908 |
| 2024-12-27 | 9,280.00 | 9,810.00 | 9,240.00 | 9,630.00 | 9,630.00 | 184,603 |
| 2024-12-26 | 9,690.00 | 9,690.00 | 9,100.00 | 9,200.00 | 9,200.00 | 112,914 |
| 2024-12-24 | 9,450.00 | 9,780.00 | 9,430.00 | 9,600.00 | 9,600.00 | 119,458 |
| 2024-12-23 | 9,450.00 | 9,750.00 | 9,380.00 | 9,450.00 | 9,450.00 | 85,436 |
| 2024-12-20 | 9,910.00 | 9,980.00 | 9,360.00 | 9,440.00 | 9,440.00 | 177,456 |
| 2024-12-19 | 9,010.00 | 9,980.00 | 9,010.00 | 9,910.00 | 9,910.00 | 251,988 |
| 2024-12-18 | 8,710.00 | 9,470.00 | 8,690.00 | 9,470.00 | 9,470.00 | 245,462 |
| 2024-12-17 | 8,680.00 | 8,840.00 | 8,660.00 | 8,770.00 | 8,770.00 | 90,128 |
| 2024-12-16 | 8,710.00 | 8,910.00 | 8,630.00 | 8,680.00 | 8,680.00 | 93,238 |
| 2024-12-13 | 8,700.00 | 8,740.00 | 8,560.00 | 8,710.00 | 8,710.00 | 79,962 |
| 2024-12-12 | 8,510.00 | 8,750.00 | 8,510.00 | 8,700.00 | 8,700.00 | 77,552 |
| 2024-12-11 | 8,350.00 | 8,820.00 | 8,350.00 | 8,490.00 | 8,490.00 | 135,929 |
| 2024-12-10 | 7,800.00 | 8,500.00 | 7,800.00 | 8,350.00 | 8,350.00 | 100,442 |
| 2024-12-09 | 8,030.00 | 8,150.00 | 7,710.00 | 7,880.00 | 7,880.00 | 143,819 |
| 2024-12-06 | 8,570.00 | 8,600.00 | 8,130.00 | 8,330.00 | 8,330.00 | 159,728 |
| 2024-12-05 | 8,210.00 | 8,660.00 | 8,080.00 | 8,510.00 | 8,510.00 | 154,046 |
| 2024-12-04 | 8,390.00 | 8,550.00 | 8,180.00 | 8,250.00 | 8,250.00 | 193,317 |
| 2024-12-03 | 8,050.00 | 8,760.00 | 8,050.00 | 8,600.00 | 8,600.00 | 186,667 |
| 2024-12-02 | 8,080.00 | 8,700.00 | 8,030.00 | 8,140.00 | 8,140.00 | 201,546 |
| 2024-11-29 | 8,210.00 | 8,260.00 | 7,950.00 | 8,030.00 | 8,030.00 | 166,008 |
| 2024-11-28 | 8,540.00 | 8,550.00 | 8,000.00 | 8,190.00 | 8,190.00 | 323,599 |
| 2024-11-27 | 8,830.00 | 8,930.00 | 8,470.00 | 8,540.00 | 8,540.00 | 161,841 |
| 2024-11-26 | 8,910.00 | 8,950.00 | 8,770.00 | 8,830.00 | 8,830.00 | 134,105 |
| 2024-11-25 | 9,090.00 | 9,120.00 | 8,790.00 | 8,980.00 | 8,980.00 | 160,769 |
| 2024-11-22 | 8,880.00 | 9,210.00 | 8,880.00 | 8,930.00 | 8,930.00 | 190,739 |
| 2024-11-21 | 8,950.00 | 9,040.00 | 8,690.00 | 8,840.00 | 8,840.00 | 200,123 |
| 2024-11-20 | 8,570.00 | 9,490.00 | 8,570.00 | 8,950.00 | 8,950.00 | 712,121 |
| 2024-11-19 | 8,530.00 | 8,630.00 | 8,380.00 | 8,500.00 | 8,500.00 | 148,770 |
| 2024-11-18 | 8,780.00 | 8,950.00 | 8,550.00 | 8,560.00 | 8,560.00 | 168,301 |
| 2024-11-15 | 8,800.00 | 9,010.00 | 8,400.00 | 8,770.00 | 8,770.00 | 193,898 |
| 2024-11-14 | 8,400.00 | 8,900.00 | 8,320.00 | 8,810.00 | 8,810.00 | 280,826 |
| 2024-11-13 | 8,750.00 | 8,820.00 | 8,430.00 | 8,430.00 | 8,430.00 | 453,569 |
| 2024-11-12 | 9,300.00 | 9,300.00 | 8,780.00 | 8,820.00 | 8,820.00 | 423,435 |
| 2024-11-11 | 9,910.00 | 9,930.00 | 8,890.00 | 9,300.00 | 9,300.00 | 833,062 |
| 2024-11-08 | 10,050.00 | 10,190.00 | 9,820.00 | 9,900.00 | 9,900.00 | 592,336 |
| 2024-11-07 | 9,900.00 | 10,340.00 | 9,870.00 | 10,040.00 | 10,040.00 | 478,642 |
| 2024-11-06 | 10,510.00 | 10,680.00 | 9,830.00 | 10,040.00 | 10,040.00 | 1,267,114 |
| 2024-11-05 | 10,000.00 | 10,990.00 | 9,810.00 | 10,370.00 | 10,370.00 | 3,021,721 |
| 2024-11-04 | 10,750.00 | 11,740.00 | 9,740.00 | 10,060.00 | 10,060.00 | 7,762,870 |
| 2024-11-01 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 161,812 |
| 2024-10-31 | 22,000.00 | 22,450.00 | 16,080.00 | 19,850.00 | 19,850.00 | 4,947,917 |
| 2024-10-30 | 20,150.00 | 22,050.00 | 20,150.00 | 22,000.00 | 22,000.00 | 932,652 |
| 2024-10-29 | 19,670.00 | 19,730.00 | 18,940.00 | 19,580.00 | 19,580.00 | 107,474 |
| 2024-10-28 | 19,900.00 | 19,900.00 | 19,290.00 | 19,670.00 | 19,670.00 | 129,176 |
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.