YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 982.00 | 993.00 | 982.00 | 990.00 | 4,950.00 | 13,855 |
| 2023-07-06 | 1,049.00 | 1,049.00 | 997.00 | 997.00 | 4,985.00 | 44,435 |
| 2023-07-05 | 1,057.00 | 1,059.00 | 1,037.00 | 1,041.00 | 5,205.00 | 19,968 |
| 2023-07-04 | 1,068.00 | 1,070.00 | 1,033.00 | 1,057.00 | 5,285.00 | 19,298 |
| 2023-07-03 | 1,033.00 | 1,068.00 | 1,033.00 | 1,055.00 | 5,275.00 | 39,906 |
| 2023-06-30 | 1,036.00 | 1,036.00 | 1,004.00 | 1,031.00 | 5,155.00 | 28,529 |
| 2023-06-29 | 1,074.00 | 1,080.00 | 1,021.00 | 1,039.00 | 5,195.00 | 53,011 |
| 2023-06-28 | 1,050.00 | 1,088.00 | 1,047.00 | 1,070.00 | 5,350.00 | 82,847 |
| 2023-06-27 | 1,059.00 | 1,064.00 | 1,028.00 | 1,052.00 | 5,260.00 | 72,994 |
| 2023-06-26 | 1,080.00 | 1,081.00 | 1,040.00 | 1,059.00 | 5,295.00 | 136,708 |
| 2023-06-23 | 956.00 | 1,215.00 | 953.00 | 1,080.00 | 5,400.00 | 2,356,526 |
| 2023-06-22 | 968.00 | 968.00 | 954.00 | 963.00 | 4,815.00 | 12,146 |
| 2023-06-21 | 965.00 | 970.00 | 960.00 | 970.00 | 4,850.00 | 5,841 |
| 2023-06-20 | 958.00 | 971.00 | 958.00 | 965.00 | 4,825.00 | 5,264 |
| 2023-06-19 | 973.00 | 973.00 | 961.00 | 967.00 | 4,835.00 | 16,418 |
| 2023-06-16 | 992.00 | 992.00 | 960.00 | 970.00 | 4,850.00 | 11,922 |
| 2023-06-15 | 993.00 | 996.00 | 971.00 | 993.00 | 4,965.00 | 5,845 |
| 2023-06-14 | 995.00 | 999.00 | 962.00 | 998.00 | 4,990.00 | 17,867 |
| 2023-06-13 | 992.00 | 1,000.00 | 986.00 | 995.00 | 4,975.00 | 9,983 |
| 2023-06-12 | 1,003.00 | 1,003.00 | 972.00 | 996.00 | 4,980.00 | 13,252 |
| 2023-06-09 | 992.00 | 1,000.00 | 986.00 | 999.00 | 4,995.00 | 8,059 |
| 2023-06-08 | 1,000.00 | 1,010.00 | 990.00 | 992.00 | 4,960.00 | 13,657 |
| 2023-06-07 | 1,028.00 | 1,030.00 | 1,001.00 | 1,002.00 | 5,010.00 | 16,447 |
| 2023-06-05 | 1,006.00 | 1,050.00 | 1,000.00 | 1,028.00 | 5,140.00 | 53,683 |
| 2023-06-02 | 999.00 | 1,005.00 | 989.00 | 1,005.00 | 5,025.00 | 7,340 |
| 2023-06-01 | 1,010.00 | 1,012.00 | 995.00 | 999.00 | 4,995.00 | 9,364 |
| 2023-05-31 | 1,004.00 | 1,013.00 | 992.00 | 1,000.00 | 5,000.00 | 11,828 |
| 2023-05-30 | 1,000.00 | 1,005.00 | 987.00 | 999.00 | 4,995.00 | 7,044 |
| 2023-05-26 | 1,009.00 | 1,010.00 | 991.00 | 1,000.00 | 5,000.00 | 8,014 |
| 2023-05-25 | 1,016.00 | 1,021.00 | 1,000.00 | 1,009.00 | 5,045.00 | 7,353 |
| 2023-05-24 | 1,020.00 | 1,048.00 | 1,010.00 | 1,012.00 | 5,060.00 | 44,823 |
| 2023-05-23 | 988.00 | 1,045.00 | 977.00 | 1,020.00 | 5,100.00 | 36,800 |
| 2023-05-22 | 1,008.00 | 1,008.00 | 978.00 | 986.00 | 4,930.00 | 9,386 |
| 2023-05-19 | 979.00 | 1,003.00 | 970.00 | 987.00 | 4,935.00 | 13,474 |
| 2023-05-18 | 983.00 | 985.00 | 969.00 | 978.00 | 4,890.00 | 7,180 |
| 2023-05-17 | 970.00 | 981.00 | 949.00 | 977.00 | 4,885.00 | 11,148 |
| 2023-05-16 | 946.00 | 967.00 | 940.00 | 961.00 | 4,805.00 | 14,991 |
| 2023-05-15 | 972.00 | 972.00 | 943.00 | 943.00 | 4,715.00 | 9,182 |
| 2023-05-12 | 998.00 | 1,000.00 | 966.00 | 970.00 | 4,850.00 | 11,141 |
| 2023-05-11 | 979.00 | 992.00 | 977.00 | 987.00 | 4,935.00 | 5,945 |
| 2023-05-10 | 980.00 | 988.00 | 977.00 | 977.00 | 4,885.00 | 8,480 |
| 2023-05-09 | 989.00 | 999.00 | 977.00 | 990.00 | 4,950.00 | 6,984 |
| 2023-05-08 | 1,003.00 | 1,014.00 | 992.00 | 992.00 | 4,960.00 | 10,791 |
| 2023-05-04 | 1,019.00 | 1,019.00 | 991.00 | 1,014.00 | 5,070.00 | 12,505 |
| 2023-05-03 | 990.00 | 1,081.00 | 990.00 | 1,020.00 | 5,100.00 | 142,669 |
| 2023-05-02 | 993.00 | 1,010.00 | 983.00 | 1,000.00 | 5,000.00 | 11,970 |
| 2023-04-28 | 965.00 | 1,027.00 | 960.00 | 985.00 | 4,925.00 | 23,301 |
| 2023-04-27 | 964.00 | 980.00 | 941.00 | 960.00 | 4,800.00 | 20,230 |
| 2023-04-26 | 967.00 | 985.00 | 946.00 | 972.00 | 4,860.00 | 12,899 |
| 2023-04-25 | 978.00 | 979.00 | 946.00 | 976.00 | 4,880.00 | 24,942 |
| 2023-04-24 | 982.00 | 990.00 | 966.00 | 983.00 | 4,915.00 | 20,391 |
| 2023-04-21 | 1,006.00 | 1,006.00 | 985.00 | 991.00 | 4,955.00 | 16,875 |
| 2023-04-20 | 1,036.00 | 1,040.00 | 1,004.00 | 1,007.00 | 5,035.00 | 23,414 |
| 2023-04-19 | 1,049.00 | 1,049.00 | 1,029.00 | 1,045.00 | 5,225.00 | 23,606 |
| 2023-04-18 | 1,036.00 | 1,048.00 | 1,025.00 | 1,040.00 | 5,200.00 | 36,538 |
| 2023-04-17 | 1,024.00 | 1,065.00 | 1,013.00 | 1,030.00 | 5,150.00 | 18,192 |
| 2023-04-14 | 1,030.00 | 1,040.00 | 1,019.00 | 1,024.00 | 5,120.00 | 29,913 |
| 2023-04-13 | 1,045.00 | 1,045.00 | 1,010.00 | 1,030.00 | 5,150.00 | 35,999 |
| 2023-04-12 | 979.00 | 1,088.00 | 979.00 | 1,050.00 | 5,250.00 | 189,003 |
| 2023-04-11 | 965.00 | 998.00 | 945.00 | 982.00 | 4,910.00 | 25,476 |
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.