YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 639.00 | 639.00 | 627.00 | 635.00 | 3,175.00 | 7,986 |
| 2024-07-01 | 625.00 | 636.00 | 625.00 | 635.00 | 3,175.00 | 10,648 |
| 2024-06-28 | 634.00 | 640.00 | 625.00 | 625.00 | 3,125.00 | 11,585 |
| 2024-06-27 | 640.00 | 643.00 | 632.00 | 634.00 | 3,170.00 | 8,487 |
| 2024-06-26 | 636.00 | 648.00 | 634.00 | 640.00 | 3,200.00 | 6,811 |
| 2024-06-25 | 635.00 | 638.00 | 613.00 | 636.00 | 3,180.00 | 20,350 |
| 2024-06-24 | 662.00 | 662.00 | 636.00 | 636.00 | 3,180.00 | 30,018 |
| 2024-06-21 | 693.00 | 693.00 | 662.00 | 662.00 | 3,310.00 | 36,721 |
| 2024-06-20 | 663.00 | 770.00 | 660.00 | 680.00 | 3,400.00 | 492,297 |
| 2024-06-19 | 668.00 | 669.00 | 656.00 | 661.00 | 3,305.00 | 11,667 |
| 2024-06-18 | 659.00 | 670.00 | 656.00 | 668.00 | 3,340.00 | 15,446 |
| 2024-06-17 | 670.00 | 678.00 | 656.00 | 659.00 | 3,295.00 | 36,930 |
| 2024-06-14 | 701.00 | 712.00 | 660.00 | 666.00 | 3,330.00 | 95,014 |
| 2024-06-13 | 658.00 | 850.00 | 658.00 | 700.00 | 3,500.00 | 958,288 |
| 2024-06-12 | 660.00 | 700.00 | 652.00 | 658.00 | 3,290.00 | 23,903 |
| 2024-06-11 | 666.00 | 673.00 | 661.00 | 666.00 | 3,330.00 | 10,815 |
| 2024-06-10 | 675.00 | 679.00 | 666.00 | 666.00 | 3,330.00 | 4,273 |
| 2024-06-07 | 668.00 | 700.00 | 667.00 | 677.00 | 3,385.00 | 14,836 |
| 2024-06-05 | 665.00 | 673.00 | 660.00 | 667.00 | 3,335.00 | 8,160 |
| 2024-06-04 | 668.00 | 676.00 | 663.00 | 665.00 | 3,325.00 | 6,342 |
| 2024-06-03 | 667.00 | 670.00 | 666.00 | 668.00 | 3,340.00 | 7,708 |
| 2024-05-31 | 661.00 | 672.00 | 630.00 | 666.00 | 3,330.00 | 17,380 |
| 2024-05-30 | 667.00 | 683.00 | 664.00 | 670.00 | 3,350.00 | 7,154 |
| 2024-05-29 | 686.00 | 689.00 | 677.00 | 683.00 | 3,415.00 | 3,943 |
| 2024-05-28 | 672.00 | 685.00 | 672.00 | 679.00 | 3,395.00 | 7,053 |
| 2024-05-27 | 672.00 | 691.00 | 671.00 | 672.00 | 3,360.00 | 5,790 |
| 2024-05-24 | 671.00 | 682.00 | 666.00 | 679.00 | 3,395.00 | 6,659 |
| 2024-05-23 | 664.00 | 685.00 | 664.00 | 665.00 | 3,325.00 | 6,248 |
| 2024-05-22 | 699.00 | 706.00 | 660.00 | 660.00 | 3,300.00 | 14,720 |
| 2024-05-21 | 688.00 | 703.00 | 680.00 | 700.00 | 3,500.00 | 4,250 |
| 2024-05-20 | 684.00 | 715.00 | 680.00 | 686.00 | 3,430.00 | 5,518 |
| 2024-05-17 | 702.00 | 702.00 | 672.00 | 684.00 | 3,420.00 | 6,099 |
| 2024-05-16 | 691.00 | 710.00 | 690.00 | 702.00 | 3,510.00 | 8,001 |
| 2024-05-14 | 677.00 | 694.00 | 673.00 | 690.00 | 3,450.00 | 16,662 |
| 2024-05-13 | 692.00 | 692.00 | 669.00 | 677.00 | 3,385.00 | 10,750 |
| 2024-05-10 | 674.00 | 697.00 | 674.00 | 694.00 | 3,470.00 | 15,560 |
| 2024-05-09 | 659.00 | 728.00 | 659.00 | 674.00 | 3,370.00 | 72,920 |
| 2024-05-08 | 658.00 | 663.00 | 656.00 | 658.00 | 3,290.00 | 5,994 |
| 2024-05-07 | 662.00 | 698.00 | 656.00 | 656.00 | 3,280.00 | 6,184 |
| 2024-05-03 | 650.00 | 668.00 | 650.00 | 655.00 | 3,275.00 | 8,515 |
| 2024-05-02 | 668.00 | 685.00 | 650.00 | 650.00 | 3,250.00 | 31,402 |
| 2024-04-30 | 669.00 | 672.00 | 661.00 | 671.00 | 3,355.00 | 8,499 |
| 2024-04-29 | 683.00 | 684.00 | 660.00 | 662.00 | 3,310.00 | 18,270 |
| 2024-04-26 | 690.00 | 690.00 | 681.00 | 684.00 | 3,420.00 | 3,364 |
| 2024-04-25 | 686.00 | 697.00 | 681.00 | 690.00 | 3,450.00 | 7,034 |
| 2024-04-24 | 675.00 | 720.00 | 675.00 | 686.00 | 3,430.00 | 7,733 |
| 2024-04-23 | 670.00 | 697.00 | 670.00 | 675.00 | 3,375.00 | 6,713 |
| 2024-04-22 | 688.00 | 688.00 | 667.00 | 670.00 | 3,350.00 | 14,194 |
| 2024-04-19 | 727.00 | 727.00 | 680.00 | 688.00 | 3,440.00 | 10,207 |
| 2024-04-18 | 703.00 | 710.00 | 691.00 | 702.00 | 3,510.00 | 5,416 |
| 2024-04-17 | 670.00 | 741.00 | 665.00 | 703.00 | 3,515.00 | 47,781 |
| 2024-04-16 | 695.00 | 695.00 | 664.00 | 670.00 | 3,350.00 | 19,161 |
| 2024-04-15 | 722.00 | 722.00 | 689.00 | 695.00 | 3,475.00 | 31,680 |
| 2024-04-12 | 754.00 | 778.00 | 721.00 | 722.00 | 3,610.00 | 37,659 |
| 2024-04-11 | 733.00 | 820.00 | 728.00 | 754.00 | 3,770.00 | 124,725 |
| 2024-04-09 | 705.00 | 825.00 | 700.00 | 733.00 | 3,665.00 | 279,977 |
| 2024-04-08 | 723.00 | 898.00 | 698.00 | 705.00 | 3,525.00 | 954,326 |
| 2024-04-05 | 696.00 | 728.00 | 685.00 | 694.00 | 3,470.00 | 22,980 |
| 2024-04-04 | 665.00 | 804.00 | 665.00 | 696.00 | 3,480.00 | 348,198 |
| 2024-04-03 | 676.00 | 734.00 | 654.00 | 663.00 | 3,315.00 | 59,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 6.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.