YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 755.00 | 793.00 | 751.00 | 782.00 | 3,910.00 | 6,561 |
| 2023-10-05 | 799.00 | 810.00 | 755.00 | 755.00 | 3,775.00 | 18,854 |
| 2023-10-04 | 827.00 | 827.00 | 810.00 | 810.00 | 4,050.00 | 5,415 |
| 2023-09-27 | 837.00 | 837.00 | 810.00 | 827.00 | 4,135.00 | 6,079 |
| 2023-09-26 | 831.00 | 860.00 | 831.00 | 838.00 | 4,190.00 | 16,878 |
| 2023-09-25 | 863.00 | 899.00 | 863.00 | 864.00 | 4,320.00 | 6,819 |
| 2023-09-22 | 888.00 | 901.00 | 868.00 | 881.00 | 4,405.00 | 5,323 |
| 2023-09-21 | 886.00 | 889.00 | 870.00 | 888.00 | 4,440.00 | 11,428 |
| 2023-09-20 | 895.00 | 898.00 | 889.00 | 891.00 | 4,455.00 | 9,229 |
| 2023-09-19 | 908.00 | 908.00 | 894.00 | 902.00 | 4,510.00 | 8,827 |
| 2023-09-18 | 915.00 | 915.00 | 901.00 | 903.00 | 4,515.00 | 8,862 |
| 2023-09-15 | 916.00 | 924.00 | 907.00 | 915.00 | 4,575.00 | 3,777 |
| 2023-09-14 | 905.00 | 923.00 | 900.00 | 916.00 | 4,580.00 | 7,447 |
| 2023-09-13 | 927.00 | 927.00 | 905.00 | 910.00 | 4,550.00 | 5,165 |
| 2023-09-12 | 922.00 | 936.00 | 918.00 | 929.00 | 4,645.00 | 2,942 |
| 2023-09-11 | 926.00 | 926.00 | 912.00 | 922.00 | 4,610.00 | 3,536 |
| 2023-09-08 | 920.00 | 946.00 | 911.00 | 912.00 | 4,560.00 | 15,928 |
| 2023-09-07 | 916.00 | 924.00 | 909.00 | 910.00 | 4,550.00 | 12,467 |
| 2023-09-06 | 940.00 | 950.00 | 920.00 | 920.00 | 4,600.00 | 14,950 |
| 2023-09-05 | 916.00 | 940.00 | 908.00 | 933.00 | 4,665.00 | 29,058 |
| 2023-09-04 | 908.00 | 1,120.00 | 897.00 | 911.00 | 4,555.00 | 355,923 |
| 2023-09-01 | 911.00 | 911.00 | 902.00 | 908.00 | 4,540.00 | 3,446 |
| 2023-08-31 | 919.00 | 919.00 | 903.00 | 911.00 | 4,555.00 | 8,549 |
| 2023-08-30 | 930.00 | 947.00 | 908.00 | 919.00 | 4,595.00 | 3,846 |
| 2023-08-29 | 919.00 | 930.00 | 906.00 | 924.00 | 4,620.00 | 3,408 |
| 2023-08-28 | 917.00 | 919.00 | 882.00 | 919.00 | 4,595.00 | 5,207 |
| 2023-08-25 | 916.00 | 917.00 | 908.00 | 915.00 | 4,575.00 | 2,266 |
| 2023-08-24 | 901.00 | 917.00 | 897.00 | 917.00 | 4,585.00 | 4,367 |
| 2023-08-23 | 919.00 | 923.00 | 892.00 | 901.00 | 4,505.00 | 9,025 |
| 2023-08-22 | 915.00 | 925.00 | 910.00 | 919.00 | 4,595.00 | 2,188 |
| 2023-08-21 | 906.00 | 915.00 | 901.00 | 915.00 | 4,575.00 | 3,647 |
| 2023-08-18 | 892.00 | 910.00 | 891.00 | 910.00 | 4,550.00 | 5,511 |
| 2023-08-17 | 899.00 | 903.00 | 881.00 | 892.00 | 4,460.00 | 6,676 |
| 2023-08-16 | 923.00 | 923.00 | 897.00 | 899.00 | 4,495.00 | 10,610 |
| 2023-08-14 | 928.00 | 933.00 | 910.00 | 923.00 | 4,615.00 | 7,670 |
| 2023-08-11 | 928.00 | 928.00 | 917.00 | 928.00 | 4,640.00 | 6,429 |
| 2023-08-10 | 927.00 | 927.00 | 910.00 | 923.00 | 4,615.00 | 5,953 |
| 2023-08-09 | 917.00 | 922.00 | 905.00 | 922.00 | 4,610.00 | 4,673 |
| 2023-08-08 | 925.00 | 925.00 | 905.00 | 917.00 | 4,585.00 | 8,504 |
| 2023-08-07 | 929.00 | 934.00 | 911.00 | 925.00 | 4,625.00 | 7,547 |
| 2023-08-04 | 937.00 | 937.00 | 917.00 | 929.00 | 4,645.00 | 6,202 |
| 2023-08-03 | 915.00 | 937.00 | 901.00 | 937.00 | 4,685.00 | 7,362 |
| 2023-08-02 | 934.00 | 938.00 | 905.00 | 915.00 | 4,575.00 | 12,350 |
| 2023-08-01 | 903.00 | 934.00 | 900.00 | 934.00 | 4,670.00 | 12,282 |
| 2023-07-31 | 909.00 | 909.00 | 888.00 | 900.00 | 4,500.00 | 16,244 |
| 2023-07-28 | 950.00 | 1,037.00 | 892.00 | 895.00 | 4,475.00 | 295,168 |
| 2023-07-27 | 860.00 | 884.00 | 860.00 | 876.00 | 4,380.00 | 11,007 |
| 2023-07-26 | 918.00 | 919.00 | 866.00 | 868.00 | 4,340.00 | 25,924 |
| 2023-07-25 | 950.00 | 952.00 | 904.00 | 918.00 | 4,590.00 | 28,646 |
| 2023-07-24 | 971.00 | 971.00 | 950.00 | 954.00 | 4,770.00 | 17,430 |
| 2023-07-21 | 992.00 | 992.00 | 971.00 | 975.00 | 4,875.00 | 5,108 |
| 2023-07-20 | 968.00 | 992.00 | 963.00 | 992.00 | 4,960.00 | 5,518 |
| 2023-07-19 | 970.00 | 977.00 | 961.00 | 968.00 | 4,840.00 | 9,846 |
| 2023-07-18 | 1,001.00 | 1,010.00 | 970.00 | 970.00 | 4,850.00 | 22,724 |
| 2023-07-17 | 1,003.00 | 1,004.00 | 990.00 | 1,001.00 | 5,005.00 | 6,701 |
| 2023-07-14 | 1,006.00 | 1,015.00 | 989.00 | 993.00 | 4,965.00 | 10,975 |
| 2023-07-13 | 1,003.00 | 1,016.00 | 998.00 | 1,006.00 | 5,030.00 | 6,794 |
| 2023-07-12 | 1,016.00 | 1,016.00 | 992.00 | 1,002.00 | 5,010.00 | 11,838 |
| 2023-07-11 | 1,000.00 | 1,023.00 | 1,000.00 | 1,010.00 | 5,050.00 | 5,017 |
| 2023-07-10 | 987.00 | 1,025.00 | 978.00 | 1,011.00 | 5,055.00 | 21,045 |
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.