YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 999.00 | 1,000.00 | 960.00 | 965.00 | 4,825.00 | 44,055 |
| 2023-04-07 | 1,006.00 | 1,006.00 | 977.00 | 997.00 | 4,985.00 | 23,969 |
| 2023-04-06 | 1,013.00 | 1,013.00 | 982.00 | 984.00 | 4,920.00 | 37,916 |
| 2023-04-05 | 1,068.00 | 1,068.00 | 1,014.00 | 1,016.00 | 5,080.00 | 39,368 |
| 2023-04-04 | 997.00 | 1,049.00 | 992.00 | 1,015.00 | 5,075.00 | 91,419 |
| 2023-04-03 | 1,000.00 | 1,000.00 | 961.00 | 991.00 | 4,955.00 | 36,201 |
| 2023-03-31 | 1,027.00 | 1,044.00 | 973.00 | 995.00 | 4,975.00 | 88,063 |
| 2023-03-30 | 1,072.00 | 1,072.00 | 1,024.00 | 1,027.00 | 5,135.00 | 105,193 |
| 2023-03-29 | 1,036.00 | 1,180.00 | 1,013.00 | 1,072.00 | 5,360.00 | 981,086 |
| 2023-03-28 | 883.00 | 1,147.00 | 883.00 | 1,080.00 | 5,400.00 | 2,365,640 |
| 2023-03-27 | 892.00 | 892.00 | 868.00 | 883.00 | 4,415.00 | 23,713 |
| 2023-03-24 | 894.00 | 895.00 | 881.00 | 892.00 | 4,460.00 | 34,061 |
| 2023-03-23 | 892.00 | 897.00 | 865.00 | 894.00 | 4,470.00 | 59,239 |
| 2023-03-22 | 954.00 | 959.00 | 886.00 | 892.00 | 4,460.00 | 85,124 |
| 2023-03-21 | 961.00 | 965.00 | 945.00 | 954.00 | 4,770.00 | 22,945 |
| 2023-03-20 | 977.00 | 978.00 | 952.00 | 954.00 | 4,770.00 | 43,020 |
| 2023-03-17 | 963.00 | 982.00 | 963.00 | 974.00 | 4,870.00 | 17,065 |
| 2023-03-16 | 1,008.00 | 1,008.00 | 961.00 | 963.00 | 4,815.00 | 28,875 |
| 2023-03-15 | 999.00 | 1,029.00 | 991.00 | 1,002.00 | 5,010.00 | 34,511 |
| 2023-03-14 | 1,035.00 | 1,035.00 | 978.00 | 986.00 | 4,930.00 | 38,609 |
| 2023-03-13 | 1,053.00 | 1,056.00 | 1,017.00 | 1,036.00 | 5,180.00 | 22,674 |
| 2023-03-10 | 1,088.00 | 1,088.00 | 1,050.00 | 1,063.00 | 5,315.00 | 27,573 |
| 2023-03-09 | 1,080.00 | 1,095.00 | 1,080.00 | 1,088.00 | 5,440.00 | 14,304 |
| 2023-03-08 | 1,100.00 | 1,105.00 | 1,075.00 | 1,079.00 | 5,395.00 | 29,157 |
| 2023-03-07 | 1,118.00 | 1,119.00 | 1,103.00 | 1,105.00 | 5,525.00 | 19,740 |
| 2023-03-06 | 1,135.00 | 1,137.00 | 1,114.00 | 1,118.00 | 5,590.00 | 29,786 |
| 2023-03-03 | 1,133.00 | 1,140.00 | 1,126.00 | 1,131.00 | 5,655.00 | 14,968 |
| 2023-03-02 | 1,123.00 | 1,126.00 | 1,117.00 | 1,124.00 | 5,620.00 | 8,258 |
| 2023-02-28 | 1,112.00 | 1,128.00 | 1,111.00 | 1,120.00 | 5,600.00 | 7,113 |
| 2023-02-27 | 1,127.00 | 1,138.00 | 1,109.00 | 1,118.00 | 5,590.00 | 19,228 |
| 2023-02-24 | 1,169.00 | 1,170.00 | 1,137.00 | 1,142.00 | 5,710.00 | 21,021 |
| 2023-02-23 | 1,170.00 | 1,178.00 | 1,164.00 | 1,169.00 | 5,845.00 | 11,896 |
| 2023-02-22 | 1,191.00 | 1,230.00 | 1,167.00 | 1,178.00 | 5,890.00 | 15,688 |
| 2023-02-21 | 1,207.00 | 1,213.00 | 1,196.00 | 1,204.00 | 6,020.00 | 11,069 |
| 2023-02-20 | 1,182.00 | 1,195.00 | 1,170.00 | 1,195.00 | 5,975.00 | 15,730 |
| 2023-02-17 | 1,200.00 | 1,293.00 | 1,164.00 | 1,179.00 | 5,895.00 | 112,394 |
| 2023-02-16 | 1,206.00 | 1,218.00 | 1,198.00 | 1,200.00 | 6,000.00 | 14,923 |
| 2023-02-15 | 1,254.00 | 1,262.00 | 1,203.00 | 1,206.00 | 6,030.00 | 25,377 |
| 2023-02-14 | 1,240.00 | 1,350.00 | 1,235.00 | 1,252.00 | 6,260.00 | 152,251 |
| 2023-02-13 | 1,246.00 | 1,246.00 | 1,233.00 | 1,240.00 | 6,200.00 | 14,369 |
| 2023-02-10 | 1,255.00 | 1,255.00 | 1,232.00 | 1,247.00 | 6,235.00 | 22,333 |
| 2023-02-09 | 1,282.00 | 1,283.00 | 1,248.00 | 1,260.00 | 6,300.00 | 29,378 |
| 2023-02-08 | 1,280.00 | 1,285.00 | 1,262.00 | 1,280.00 | 6,400.00 | 16,564 |
| 2023-02-07 | 1,261.00 | 1,300.00 | 1,261.00 | 1,271.00 | 6,355.00 | 17,223 |
| 2023-02-06 | 1,283.00 | 1,304.00 | 1,260.00 | 1,270.00 | 6,350.00 | 74,976 |
| 2023-02-03 | 1,285.00 | 1,285.00 | 1,242.00 | 1,259.00 | 6,295.00 | 34,453 |
| 2023-02-02 | 1,225.00 | 1,251.00 | 1,220.00 | 1,251.00 | 6,255.00 | 28,661 |
| 2023-02-01 | 1,224.00 | 1,232.00 | 1,216.00 | 1,224.00 | 6,120.00 | 19,618 |
| 2023-01-31 | 1,221.00 | 1,228.00 | 1,214.00 | 1,225.00 | 6,125.00 | 7,018 |
| 2023-01-30 | 1,228.00 | 1,255.00 | 1,220.00 | 1,229.00 | 6,145.00 | 12,599 |
| 2023-01-27 | 1,232.00 | 1,233.00 | 1,223.00 | 1,228.00 | 6,140.00 | 23,628 |
| 2023-01-26 | 1,222.00 | 1,229.00 | 1,216.00 | 1,225.00 | 6,125.00 | 18,095 |
| 2023-01-25 | 1,230.00 | 1,236.00 | 1,221.00 | 1,222.00 | 6,110.00 | 21,787 |
| 2023-01-20 | 1,200.00 | 1,225.00 | 1,190.00 | 1,225.00 | 6,125.00 | 23,213 |
| 2023-01-19 | 1,160.00 | 1,330.00 | 1,150.00 | 1,205.00 | 6,025.00 | 255,850 |
| 2023-01-18 | 1,180.00 | 1,185.00 | 1,150.00 | 1,160.00 | 5,800.00 | 24,677 |
| 2023-01-17 | 1,220.00 | 1,220.00 | 1,170.00 | 1,185.00 | 5,925.00 | 23,857 |
| 2023-01-16 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 6,100.00 | 25,524 |
| 2023-01-13 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 6,050.00 | 12,701 |
| 2023-01-12 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 6,100.00 | 16,906 |
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.