Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,900.00 | 19,900.00 | 19,290.00 | 19,670.00 | 19,670.00 | 129,176 |
| 2024-10-25 | 18,910.00 | 19,800.00 | 18,910.00 | 19,560.00 | 19,560.00 | 158,520 |
| 2024-10-24 | 18,850.00 | 19,190.00 | 18,600.00 | 18,910.00 | 18,910.00 | 77,219 |
| 2024-10-23 | 18,880.00 | 19,880.00 | 18,810.00 | 18,970.00 | 18,970.00 | 194,241 |
| 2024-10-22 | 19,480.00 | 19,720.00 | 18,800.00 | 19,120.00 | 19,120.00 | 126,252 |
| 2024-10-21 | 19,710.00 | 20,000.00 | 19,200.00 | 19,480.00 | 19,480.00 | 86,560 |
| 2024-10-18 | 18,950.00 | 19,850.00 | 18,700.00 | 19,690.00 | 19,690.00 | 164,378 |
| 2024-10-17 | 19,240.00 | 19,900.00 | 18,950.00 | 19,130.00 | 19,130.00 | 306,663 |
| 2024-10-16 | 18,350.00 | 19,200.00 | 18,010.00 | 18,950.00 | 18,950.00 | 176,644 |
| 2024-10-15 | 17,720.00 | 18,390.00 | 17,630.00 | 18,350.00 | 18,350.00 | 117,073 |
| 2024-10-14 | 17,730.00 | 18,250.00 | 17,440.00 | 17,600.00 | 17,600.00 | 71,662 |
| 2024-10-11 | 17,820.00 | 18,440.00 | 17,800.00 | 17,900.00 | 17,900.00 | 79,183 |
| 2024-10-10 | 18,420.00 | 19,280.00 | 17,850.00 | 18,200.00 | 18,200.00 | 217,436 |
| 2024-10-08 | 17,430.00 | 18,990.00 | 17,100.00 | 18,350.00 | 18,350.00 | 234,774 |
| 2024-10-07 | 16,000.00 | 17,590.00 | 15,800.00 | 17,430.00 | 17,430.00 | 242,271 |
| 2024-10-04 | 16,000.00 | 16,350.00 | 15,890.00 | 16,000.00 | 16,000.00 | 54,961 |
| 2024-10-02 | 15,560.00 | 16,070.00 | 15,200.00 | 15,770.00 | 15,770.00 | 44,330 |
| 2024-09-30 | 16,070.00 | 16,390.00 | 15,860.00 | 15,960.00 | 15,960.00 | 85,052 |
| 2024-09-27 | 16,350.00 | 16,680.00 | 16,200.00 | 16,270.00 | 16,270.00 | 45,256 |
| 2024-09-26 | 15,560.00 | 16,550.00 | 15,460.00 | 16,350.00 | 16,350.00 | 139,307 |
| 2024-09-25 | 15,890.00 | 15,890.00 | 15,350.00 | 15,390.00 | 15,390.00 | 51,921 |
| 2024-09-24 | 15,550.00 | 15,800.00 | 15,430.00 | 15,700.00 | 15,700.00 | 44,029 |
| 2024-09-23 | 15,670.00 | 16,220.00 | 15,520.00 | 15,550.00 | 15,550.00 | 64,645 |
| 2024-09-20 | 16,290.00 | 16,300.00 | 14,810.00 | 15,680.00 | 15,680.00 | 71,198 |
| 2024-09-19 | 16,700.00 | 16,700.00 | 15,630.00 | 16,020.00 | 16,020.00 | 99,452 |
| 2024-09-13 | 16,790.00 | 16,940.00 | 16,380.00 | 16,730.00 | 16,730.00 | 44,780 |
| 2024-09-12 | 15,750.00 | 16,820.00 | 15,680.00 | 16,820.00 | 16,820.00 | 132,189 |
| 2024-09-11 | 15,530.00 | 15,780.00 | 15,260.00 | 15,300.00 | 15,300.00 | 50,901 |
| 2024-09-10 | 15,640.00 | 15,670.00 | 14,860.00 | 15,530.00 | 15,530.00 | 67,159 |
| 2024-09-09 | 15,000.00 | 15,770.00 | 14,510.00 | 15,130.00 | 15,130.00 | 55,309 |
| 2024-09-06 | 16,500.00 | 16,500.00 | 15,380.00 | 15,380.00 | 15,380.00 | 104,979 |
| 2024-09-05 | 16,710.00 | 17,350.00 | 16,150.00 | 16,260.00 | 16,260.00 | 66,779 |
| 2024-09-04 | 16,380.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 112,175 |
| 2024-09-03 | 17,150.00 | 17,850.00 | 17,080.00 | 17,100.00 | 17,100.00 | 99,231 |
| 2024-09-02 | 16,620.00 | 17,260.00 | 16,500.00 | 17,200.00 | 17,200.00 | 105,105 |
| 2024-08-30 | 16,550.00 | 16,790.00 | 16,330.00 | 16,710.00 | 16,710.00 | 69,480 |
| 2024-08-29 | 16,420.00 | 16,660.00 | 16,130.00 | 16,270.00 | 16,270.00 | 83,893 |
| 2024-08-28 | 16,280.00 | 16,990.00 | 16,150.00 | 16,890.00 | 16,890.00 | 104,130 |
| 2024-08-27 | 15,850.00 | 16,400.00 | 15,480.00 | 16,280.00 | 16,280.00 | 122,877 |
| 2024-08-26 | 15,910.00 | 16,270.00 | 15,600.00 | 15,670.00 | 15,670.00 | 63,093 |
| 2024-08-23 | 15,750.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | 62,286 |
| 2024-08-22 | 16,300.00 | 16,490.00 | 15,850.00 | 15,940.00 | 15,940.00 | 114,307 |
| 2024-08-21 | 16,460.00 | 16,630.00 | 16,000.00 | 16,330.00 | 16,330.00 | 46,782 |
| 2024-08-20 | 16,630.00 | 16,920.00 | 16,330.00 | 16,640.00 | 16,640.00 | 85,319 |
| 2024-08-19 | 16,570.00 | 16,580.00 | 16,150.00 | 16,220.00 | 16,220.00 | 89,170 |
| 2024-08-16 | 16,290.00 | 16,840.00 | 16,250.00 | 16,570.00 | 16,570.00 | 128,196 |
| 2024-08-14 | 16,090.00 | 16,340.00 | 15,860.00 | 16,050.00 | 16,050.00 | 123,132 |
| 2024-08-13 | 16,590.00 | 16,590.00 | 15,700.00 | 15,870.00 | 15,870.00 | 100,502 |
| 2024-08-12 | 16,490.00 | 16,670.00 | 16,240.00 | 16,310.00 | 16,310.00 | 91,595 |
| 2024-08-09 | 16,270.00 | 17,000.00 | 16,070.00 | 16,290.00 | 16,290.00 | 128,933 |
| 2024-08-08 | 16,480.00 | 16,570.00 | 15,850.00 | 16,080.00 | 16,080.00 | 182,983 |
| 2024-08-07 | 16,880.00 | 16,940.00 | 16,030.00 | 16,780.00 | 16,780.00 | 206,805 |
| 2024-08-06 | 15,600.00 | 17,100.00 | 15,600.00 | 16,240.00 | 16,240.00 | 248,721 |
| 2024-08-05 | 17,620.00 | 17,790.00 | 14,320.00 | 15,600.00 | 15,600.00 | 402,632 |
| 2024-08-02 | 18,710.00 | 18,720.00 | 18,180.00 | 18,340.00 | 18,340.00 | 215,266 |
| 2024-08-01 | 19,530.00 | 19,740.00 | 19,180.00 | 19,220.00 | 19,220.00 | 119,227 |
| 2024-07-31 | 19,240.00 | 19,610.00 | 18,620.00 | 19,240.00 | 19,240.00 | 167,073 |
| 2024-07-30 | 20,650.00 | 20,650.00 | 19,130.00 | 19,310.00 | 19,310.00 | 316,507 |
| 2024-07-29 | 20,100.00 | 20,900.00 | 19,990.00 | 20,650.00 | 20,650.00 | 223,574 |
| 2024-07-26 | 19,940.00 | 20,100.00 | 19,350.00 | 20,100.00 | 20,100.00 | 161,202 |
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.