YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 1,200.00 | 1,225.00 | 1,200.00 | 1,220.00 | 6,100.00 | 8,054 |
| 2023-01-10 | 1,195.00 | 1,215.00 | 1,195.00 | 1,215.00 | 6,075.00 | 7,245 |
| 2023-01-09 | 1,215.00 | 1,220.00 | 1,180.00 | 1,215.00 | 6,075.00 | 16,186 |
| 2023-01-06 | 1,145.00 | 1,195.00 | 1,135.00 | 1,190.00 | 5,950.00 | 19,287 |
| 2023-01-05 | 1,140.00 | 1,175.00 | 1,140.00 | 1,150.00 | 5,750.00 | 20,778 |
| 2023-01-04 | 1,110.00 | 1,150.00 | 1,080.00 | 1,150.00 | 5,750.00 | 10,547 |
| 2023-01-03 | 1,065.00 | 1,100.00 | 1,050.00 | 1,100.00 | 5,500.00 | 40,412 |
| 2023-01-02 | 1,105.00 | 1,135.00 | 1,070.00 | 1,070.00 | 5,350.00 | 26,935 |
| 2022-12-29 | 1,145.00 | 1,160.00 | 1,105.00 | 1,115.00 | 5,575.00 | 40,665 |
| 2022-12-28 | 1,170.00 | 1,175.00 | 1,145.00 | 1,160.00 | 5,800.00 | 15,525 |
| 2022-12-27 | 1,145.00 | 1,170.00 | 1,140.00 | 1,160.00 | 5,800.00 | 19,282 |
| 2022-12-26 | 1,160.00 | 1,175.00 | 1,135.00 | 1,135.00 | 5,675.00 | 27,834 |
| 2022-12-23 | 1,240.00 | 1,240.00 | 1,160.00 | 1,160.00 | 5,800.00 | 45,013 |
| 2022-12-22 | 1,225.00 | 1,245.00 | 1,220.00 | 1,240.00 | 6,200.00 | 16,059 |
| 2022-12-21 | 1,235.00 | 1,255.00 | 1,230.00 | 1,230.00 | 6,150.00 | 17,016 |
| 2022-12-20 | 1,290.00 | 1,305.00 | 1,225.00 | 1,240.00 | 6,200.00 | 42,022 |
| 2022-12-19 | 1,305.00 | 1,315.00 | 1,285.00 | 1,295.00 | 6,475.00 | 15,082 |
| 2022-12-16 | 1,300.00 | 1,325.00 | 1,285.00 | 1,295.00 | 6,475.00 | 18,173 |
| 2022-12-15 | 1,310.00 | 1,335.00 | 1,305.00 | 1,330.00 | 6,650.00 | 14,684 |
| 2022-12-14 | 1,290.00 | 1,335.00 | 1,285.00 | 1,320.00 | 6,600.00 | 24,006 |
| 2022-12-13 | 1,305.00 | 1,325.00 | 1,290.00 | 1,305.00 | 6,525.00 | 11,465 |
| 2022-12-12 | 1,285.00 | 1,310.00 | 1,270.00 | 1,310.00 | 6,550.00 | 33,210 |
| 2022-12-09 | 1,290.00 | 1,320.00 | 1,280.00 | 1,300.00 | 6,500.00 | 33,529 |
| 2022-12-08 | 1,320.00 | 1,340.00 | 1,265.00 | 1,295.00 | 6,475.00 | 73,779 |
| 2022-12-07 | 1,360.00 | 1,370.00 | 1,330.00 | 1,340.00 | 6,700.00 | 55,330 |
| 2022-12-06 | 1,360.00 | 1,385.00 | 1,355.00 | 1,370.00 | 6,850.00 | 45,195 |
| 2022-12-05 | 1,420.00 | 1,425.00 | 1,375.00 | 1,390.00 | 6,950.00 | 92,148 |
| 2022-12-02 | 1,410.00 | 1,445.00 | 1,395.00 | 1,425.00 | 7,125.00 | 174,879 |
| 2022-12-01 | 1,345.00 | 1,565.00 | 1,335.00 | 1,425.00 | 7,125.00 | 1,566,296 |
| 2022-11-30 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 6,625.00 | 21,869 |
| 2022-11-29 | 1,310.00 | 1,340.00 | 1,285.00 | 1,340.00 | 6,700.00 | 26,917 |
| 2022-11-28 | 1,345.00 | 1,355.00 | 1,315.00 | 1,320.00 | 6,600.00 | 30,809 |
| 2022-11-25 | 1,425.00 | 1,440.00 | 1,340.00 | 1,355.00 | 6,775.00 | 104,927 |
| 2022-11-24 | 1,325.00 | 1,400.00 | 1,320.00 | 1,385.00 | 6,925.00 | 101,322 |
| 2022-11-23 | 1,300.00 | 1,340.00 | 1,275.00 | 1,320.00 | 6,600.00 | 51,358 |
| 2022-11-22 | 1,300.00 | 1,310.00 | 1,270.00 | 1,295.00 | 6,475.00 | 21,215 |
| 2022-11-21 | 1,335.00 | 1,335.00 | 1,285.00 | 1,310.00 | 6,550.00 | 28,131 |
| 2022-11-18 | 1,340.00 | 1,350.00 | 1,320.00 | 1,320.00 | 6,600.00 | 26,408 |
| 2022-11-17 | 1,360.00 | 1,360.00 | 1,320.00 | 1,330.00 | 6,650.00 | 37,848 |
| 2022-11-16 | 1,380.00 | 1,380.00 | 1,320.00 | 1,365.00 | 6,825.00 | 66,758 |
| 2022-11-15 | 1,370.00 | 1,385.00 | 1,360.00 | 1,375.00 | 6,875.00 | 29,836 |
| 2022-11-14 | 1,360.00 | 1,400.00 | 1,355.00 | 1,385.00 | 6,925.00 | 70,975 |
| 2022-11-11 | 1,370.00 | 1,375.00 | 1,330.00 | 1,345.00 | 6,725.00 | 50,208 |
| 2022-11-10 | 1,350.00 | 1,375.00 | 1,335.00 | 1,350.00 | 6,750.00 | 45,826 |
| 2022-11-09 | 1,330.00 | 1,425.00 | 1,325.00 | 1,365.00 | 6,825.00 | 129,562 |
| 2022-11-08 | 1,310.00 | 1,355.00 | 1,300.00 | 1,335.00 | 6,675.00 | 79,107 |
| 2022-11-07 | 1,270.00 | 1,325.00 | 1,260.00 | 1,325.00 | 6,625.00 | 45,301 |
| 2022-11-04 | 1,310.00 | 1,310.00 | 1,250.00 | 1,270.00 | 6,350.00 | 42,197 |
| 2022-11-03 | 1,265.00 | 1,320.00 | 1,260.00 | 1,305.00 | 6,525.00 | 38,037 |
| 2022-11-02 | 1,325.00 | 1,325.00 | 1,275.00 | 1,290.00 | 6,450.00 | 51,413 |
| 2022-11-01 | 1,255.00 | 1,315.00 | 1,255.00 | 1,310.00 | 6,550.00 | 64,659 |
| 2022-10-31 | 1,255.00 | 1,345.00 | 1,230.00 | 1,255.00 | 6,275.00 | 72,166 |
| 2022-10-28 | 1,270.00 | 1,280.00 | 1,235.00 | 1,235.00 | 6,175.00 | 58,065 |
| 2022-10-27 | 1,260.00 | 1,305.00 | 1,260.00 | 1,270.00 | 6,350.00 | 50,459 |
| 2022-10-26 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 6,350.00 | 80,512 |
| 2022-10-25 | 1,340.00 | 1,345.00 | 1,295.00 | 1,325.00 | 6,625.00 | 81,313 |
| 2022-10-24 | 1,315.00 | 1,480.00 | 1,290.00 | 1,315.00 | 6,575.00 | 583,786 |
| 2022-10-21 | 1,355.00 | 1,395.00 | 1,270.00 | 1,310.00 | 6,550.00 | 133,636 |
| 2022-10-20 | 1,420.00 | 1,455.00 | 1,345.00 | 1,350.00 | 6,750.00 | 182,595 |
| 2022-10-19 | 1,420.00 | 1,485.00 | 1,360.00 | 1,435.00 | 7,175.00 | 500,574 |
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.