YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 702.00 | 868.00 | 654.00 | 676.00 | 3,380.00 | 960,877 |
| 2024-04-01 | 709.00 | 709.00 | 698.00 | 700.00 | 3,500.00 | 3,543 |
| 2024-03-29 | 714.00 | 716.00 | 704.00 | 705.00 | 3,525.00 | 5,878 |
| 2024-03-28 | 729.00 | 729.00 | 703.00 | 708.00 | 3,540.00 | 4,474 |
| 2024-03-27 | 718.00 | 734.00 | 708.00 | 725.00 | 3,625.00 | 4,107 |
| 2024-03-26 | 731.00 | 731.00 | 717.00 | 718.00 | 3,590.00 | 6,415 |
| 2024-03-25 | 717.00 | 735.00 | 717.00 | 731.00 | 3,655.00 | 5,007 |
| 2024-03-22 | 723.00 | 736.00 | 717.00 | 717.00 | 3,585.00 | 4,982 |
| 2024-03-21 | 717.00 | 723.00 | 713.00 | 723.00 | 3,615.00 | 4,958 |
| 2024-03-20 | 711.00 | 713.00 | 700.00 | 710.00 | 3,550.00 | 4,190 |
| 2024-03-19 | 709.00 | 713.00 | 709.00 | 711.00 | 3,555.00 | 6,831 |
| 2024-03-18 | 716.00 | 716.00 | 701.00 | 709.00 | 3,545.00 | 7,444 |
| 2024-03-15 | 699.00 | 710.00 | 698.00 | 709.00 | 3,545.00 | 6,597 |
| 2024-03-14 | 709.00 | 709.00 | 692.00 | 699.00 | 3,495.00 | 5,907 |
| 2024-03-13 | 713.00 | 714.00 | 706.00 | 709.00 | 3,545.00 | 2,693 |
| 2024-03-12 | 722.00 | 722.00 | 708.00 | 713.00 | 3,565.00 | 5,318 |
| 2024-03-11 | 731.00 | 731.00 | 709.00 | 718.00 | 3,590.00 | 5,858 |
| 2024-03-08 | 717.00 | 725.00 | 709.00 | 710.00 | 3,550.00 | 5,512 |
| 2024-03-07 | 713.00 | 731.00 | 713.00 | 717.00 | 3,585.00 | 1,325 |
| 2024-03-06 | 720.00 | 722.00 | 713.00 | 713.00 | 3,565.00 | 3,919 |
| 2024-03-05 | 726.00 | 730.00 | 716.00 | 720.00 | 3,600.00 | 7,365 |
| 2024-03-04 | 732.00 | 734.00 | 726.00 | 726.00 | 3,630.00 | 7,335 |
| 2024-02-29 | 733.00 | 744.00 | 720.00 | 730.00 | 3,650.00 | 9,184 |
| 2024-02-28 | 731.00 | 750.00 | 725.00 | 733.00 | 3,665.00 | 9,908 |
| 2024-02-27 | 721.00 | 731.00 | 720.00 | 731.00 | 3,655.00 | 14,685 |
| 2024-02-26 | 728.00 | 728.00 | 720.00 | 721.00 | 3,605.00 | 7,863 |
| 2024-02-23 | 736.00 | 736.00 | 727.00 | 728.00 | 3,640.00 | 3,758 |
| 2024-02-22 | 738.00 | 738.00 | 728.00 | 736.00 | 3,680.00 | 5,503 |
| 2024-02-21 | 744.00 | 744.00 | 738.00 | 738.00 | 3,690.00 | 7,392 |
| 2024-02-20 | 747.00 | 747.00 | 738.00 | 745.00 | 3,725.00 | 3,468 |
| 2024-02-19 | 747.00 | 750.00 | 740.00 | 747.00 | 3,735.00 | 6,204 |
| 2024-02-16 | 735.00 | 747.00 | 732.00 | 747.00 | 3,735.00 | 3,575 |
| 2024-02-15 | 740.00 | 745.00 | 740.00 | 742.00 | 3,710.00 | 1,468 |
| 2024-02-14 | 740.00 | 744.00 | 737.00 | 737.00 | 3,685.00 | 4,592 |
| 2024-02-13 | 746.00 | 757.00 | 731.00 | 745.00 | 3,725.00 | 4,054 |
| 2024-02-08 | 733.00 | 762.00 | 733.00 | 746.00 | 3,730.00 | 3,131 |
| 2024-02-07 | 735.00 | 737.00 | 732.00 | 733.00 | 3,665.00 | 4,033 |
| 2024-02-06 | 740.00 | 742.00 | 735.00 | 735.00 | 3,675.00 | 6,749 |
| 2024-02-05 | 739.00 | 756.00 | 736.00 | 736.00 | 3,680.00 | 14,685 |
| 2024-02-02 | 748.00 | 748.00 | 726.00 | 739.00 | 3,695.00 | 12,229 |
| 2024-02-01 | 730.00 | 750.00 | 722.00 | 748.00 | 3,740.00 | 10,937 |
| 2024-01-31 | 742.00 | 749.00 | 730.00 | 730.00 | 3,650.00 | 5,658 |
| 2024-01-30 | 744.00 | 753.00 | 743.00 | 753.00 | 3,765.00 | 2,204 |
| 2024-01-29 | 761.00 | 761.00 | 748.00 | 753.00 | 3,765.00 | 3,193 |
| 2024-01-26 | 755.00 | 776.00 | 740.00 | 761.00 | 3,805.00 | 4,982 |
| 2024-01-25 | 750.00 | 780.00 | 732.00 | 755.00 | 3,775.00 | 8,909 |
| 2024-01-24 | 743.00 | 772.00 | 743.00 | 750.00 | 3,750.00 | 4,172 |
| 2024-01-23 | 737.00 | 744.00 | 733.00 | 743.00 | 3,715.00 | 20,557 |
| 2024-01-22 | 759.00 | 759.00 | 736.00 | 737.00 | 3,685.00 | 8,981 |
| 2024-01-19 | 743.00 | 764.00 | 743.00 | 759.00 | 3,795.00 | 8,605 |
| 2024-01-18 | 739.00 | 758.00 | 739.00 | 757.00 | 3,785.00 | 2,490 |
| 2024-01-17 | 769.00 | 778.00 | 756.00 | 758.00 | 3,790.00 | 4,973 |
| 2024-01-16 | 783.00 | 790.00 | 773.00 | 778.00 | 3,890.00 | 6,498 |
| 2024-01-15 | 776.00 | 790.00 | 770.00 | 790.00 | 3,950.00 | 4,449 |
| 2024-01-12 | 814.00 | 814.00 | 790.00 | 790.00 | 3,950.00 | 9,872 |
| 2024-01-11 | 815.00 | 815.00 | 801.00 | 814.00 | 4,070.00 | 7,372 |
| 2024-01-10 | 806.00 | 824.00 | 801.00 | 815.00 | 4,075.00 | 12,349 |
| 2024-01-09 | 780.00 | 808.00 | 775.00 | 806.00 | 4,030.00 | 15,717 |
| 2024-01-08 | 780.00 | 780.00 | 767.00 | 780.00 | 3,900.00 | 3,612 |
| 2024-01-05 | 784.00 | 799.00 | 762.00 | 764.00 | 3,820.00 | 17,954 |
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.