YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 755.00 | 784.00 | 755.00 | 784.00 | 3,920.00 | 17,530 |
| 2024-01-03 | 755.00 | 755.00 | 754.00 | 755.00 | 3,775.00 | 13,953 |
| 2024-01-02 | 747.00 | 759.00 | 747.00 | 755.00 | 3,775.00 | 7,857 |
| 2023-12-28 | 725.00 | 753.00 | 725.00 | 740.00 | 3,700.00 | 15,103 |
| 2023-12-27 | 747.00 | 750.00 | 740.00 | 746.00 | 3,730.00 | 4,361 |
| 2023-12-26 | 763.00 | 770.00 | 747.00 | 747.00 | 3,735.00 | 7,787 |
| 2023-12-22 | 764.00 | 772.00 | 755.00 | 771.00 | 3,855.00 | 5,877 |
| 2023-12-21 | 778.00 | 778.00 | 742.00 | 764.00 | 3,820.00 | 8,070 |
| 2023-12-20 | 783.00 | 783.00 | 771.00 | 778.00 | 3,890.00 | 2,803 |
| 2023-12-19 | 781.00 | 788.00 | 770.00 | 783.00 | 3,915.00 | 2,525 |
| 2023-12-18 | 781.00 | 791.00 | 773.00 | 780.00 | 3,900.00 | 4,586 |
| 2023-12-15 | 771.00 | 776.00 | 762.00 | 773.00 | 3,865.00 | 1,852 |
| 2023-12-14 | 773.00 | 773.00 | 764.00 | 767.00 | 3,835.00 | 4,608 |
| 2023-12-13 | 763.00 | 770.00 | 760.00 | 765.00 | 3,825.00 | 4,550 |
| 2023-12-12 | 752.00 | 764.00 | 752.00 | 763.00 | 3,815.00 | 6,173 |
| 2023-12-11 | 736.00 | 768.00 | 736.00 | 752.00 | 3,760.00 | 14,189 |
| 2023-12-08 | 724.00 | 738.00 | 724.00 | 736.00 | 3,680.00 | 5,368 |
| 2023-12-07 | 753.00 | 760.00 | 724.00 | 724.00 | 3,620.00 | 9,783 |
| 2023-12-06 | 751.00 | 760.00 | 744.00 | 760.00 | 3,800.00 | 10,068 |
| 2023-12-05 | 726.00 | 780.00 | 726.00 | 751.00 | 3,755.00 | 14,019 |
| 2023-12-04 | 717.00 | 724.00 | 710.00 | 723.00 | 3,615.00 | 6,628 |
| 2023-12-01 | 755.00 | 755.00 | 717.00 | 717.00 | 3,585.00 | 14,688 |
| 2023-11-30 | 748.00 | 759.00 | 746.00 | 755.00 | 3,775.00 | 4,188 |
| 2023-11-29 | 753.00 | 759.00 | 737.00 | 757.00 | 3,785.00 | 7,606 |
| 2023-11-28 | 757.00 | 760.00 | 741.00 | 753.00 | 3,765.00 | 5,835 |
| 2023-11-27 | 765.00 | 765.00 | 748.00 | 760.00 | 3,800.00 | 4,507 |
| 2023-11-24 | 762.00 | 768.00 | 757.00 | 765.00 | 3,825.00 | 8,157 |
| 2023-11-23 | 791.00 | 791.00 | 762.00 | 762.00 | 3,810.00 | 13,061 |
| 2023-11-22 | 785.00 | 794.00 | 784.00 | 791.00 | 3,955.00 | 2,499 |
| 2023-11-21 | 800.00 | 800.00 | 790.00 | 794.00 | 3,970.00 | 3,249 |
| 2023-11-20 | 790.00 | 802.00 | 790.00 | 800.00 | 4,000.00 | 4,269 |
| 2023-11-17 | 800.00 | 820.00 | 776.00 | 802.00 | 4,010.00 | 7,085 |
| 2023-11-16 | 763.00 | 822.00 | 756.00 | 800.00 | 4,000.00 | 11,649 |
| 2023-11-15 | 745.00 | 775.00 | 739.00 | 763.00 | 3,815.00 | 13,859 |
| 2023-11-14 | 731.00 | 746.00 | 721.00 | 745.00 | 3,725.00 | 16,271 |
| 2023-11-13 | 746.00 | 755.00 | 744.00 | 746.00 | 3,730.00 | 4,839 |
| 2023-11-10 | 746.00 | 763.00 | 746.00 | 758.00 | 3,790.00 | 2,704 |
| 2023-11-09 | 745.00 | 777.00 | 743.00 | 770.00 | 3,850.00 | 7,812 |
| 2023-11-08 | 817.00 | 842.00 | 766.00 | 766.00 | 3,830.00 | 26,571 |
| 2023-11-07 | 770.00 | 818.00 | 760.00 | 818.00 | 4,090.00 | 21,433 |
| 2023-11-06 | 738.00 | 770.00 | 732.00 | 757.00 | 3,785.00 | 14,925 |
| 2023-11-03 | 722.00 | 732.00 | 722.00 | 728.00 | 3,640.00 | 4,917 |
| 2023-11-02 | 716.00 | 727.00 | 703.00 | 718.00 | 3,590.00 | 6,271 |
| 2023-11-01 | 690.00 | 716.00 | 680.00 | 716.00 | 3,580.00 | 8,946 |
| 2023-10-31 | 690.00 | 694.00 | 676.00 | 692.00 | 3,460.00 | 19,485 |
| 2023-10-30 | 682.00 | 695.00 | 676.00 | 676.00 | 3,380.00 | 11,436 |
| 2023-10-27 | 672.00 | 679.00 | 661.00 | 675.00 | 3,375.00 | 11,938 |
| 2023-10-26 | 711.00 | 711.00 | 653.00 | 672.00 | 3,360.00 | 18,520 |
| 2023-10-25 | 711.00 | 728.00 | 697.00 | 714.00 | 3,570.00 | 10,867 |
| 2023-10-24 | 697.00 | 750.00 | 683.00 | 711.00 | 3,555.00 | 27,737 |
| 2023-10-23 | 724.00 | 726.00 | 676.00 | 697.00 | 3,485.00 | 30,353 |
| 2023-10-20 | 751.00 | 751.00 | 730.00 | 731.00 | 3,655.00 | 10,023 |
| 2023-10-19 | 785.00 | 785.00 | 756.00 | 760.00 | 3,800.00 | 8,331 |
| 2023-10-18 | 786.00 | 795.00 | 760.00 | 788.00 | 3,940.00 | 10,368 |
| 2023-10-17 | 765.00 | 782.00 | 765.00 | 782.00 | 3,910.00 | 9,141 |
| 2023-10-16 | 793.00 | 799.00 | 767.00 | 775.00 | 3,875.00 | 5,737 |
| 2023-10-13 | 792.00 | 799.00 | 788.00 | 795.00 | 3,975.00 | 2,699 |
| 2023-10-12 | 790.00 | 806.00 | 786.00 | 800.00 | 4,000.00 | 6,434 |
| 2023-10-11 | 757.00 | 805.00 | 749.00 | 790.00 | 3,950.00 | 8,650 |
| 2023-10-10 | 782.00 | 805.00 | 757.00 | 757.00 | 3,785.00 | 13,482 |
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.