YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,395.00 | 1,570.00 | 1,355.00 | 1,405.00 | 7,025.00 | 1,931,896 |
| 2022-10-17 | 1,365.00 | 1,365.00 | 1,300.00 | 1,345.00 | 6,725.00 | 205,824 |
| 2022-10-14 | 1,440.00 | 1,610.00 | 1,365.00 | 1,390.00 | 6,950.00 | 1,678,925 |
| 2022-10-13 | 1,135.00 | 1,455.00 | 1,110.00 | 1,455.00 | 7,275.00 | 2,370,956 |
| 2022-10-12 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 5,600.00 | 130,272 |
| 2022-10-11 | 1,305.00 | 1,310.00 | 1,175.00 | 1,195.00 | 5,975.00 | 176,471 |
| 2022-10-07 | 1,410.00 | 1,460.00 | 1,345.00 | 1,355.00 | 6,775.00 | 305,449 |
| 2022-10-06 | 1,395.00 | 1,500.00 | 1,335.00 | 1,395.00 | 6,975.00 | 566,857 |
| 2022-10-05 | 1,340.00 | 1,485.00 | 1,320.00 | 1,360.00 | 6,800.00 | 890,102 |
| 2022-10-04 | 1,315.00 | 1,425.00 | 1,280.00 | 1,325.00 | 6,625.00 | 655,551 |
| 2022-09-30 | 1,520.00 | 1,530.00 | 1,300.00 | 1,315.00 | 6,575.00 | 612,690 |
| 2022-09-29 | 1,910.00 | 1,930.00 | 1,500.00 | 1,520.00 | 7,600.00 | 568,064 |
| 2022-09-28 | 1,970.00 | 1,990.00 | 1,800.00 | 1,950.00 | 9,750.00 | 340,106 |
| 2022-09-27 | 1,970.00 | 2,020.00 | 1,865.00 | 1,955.00 | 9,775.00 | 418,478 |
| 2022-09-26 | 1,855.00 | 1,995.00 | 1,815.00 | 1,985.00 | 9,925.00 | 396,549 |
| 2022-09-23 | 1,915.00 | 1,915.00 | 1,805.00 | 1,910.00 | 9,550.00 | 194,137 |
| 2022-09-22 | 1,820.00 | 1,900.00 | 1,780.00 | 1,900.00 | 9,500.00 | 205,453 |
| 2022-09-21 | 1,795.00 | 1,885.00 | 1,765.00 | 1,835.00 | 9,175.00 | 308,166 |
| 2022-09-20 | 1,805.00 | 1,835.00 | 1,740.00 | 1,835.00 | 9,175.00 | 236,555 |
| 2022-09-19 | 2,060.00 | 2,070.00 | 1,705.00 | 1,790.00 | 8,950.00 | 714,386 |
| 2022-09-16 | 2,040.00 | 2,050.00 | 1,965.00 | 2,040.00 | 10,200.00 | 313,637 |
| 2022-09-15 | 2,070.00 | 2,075.00 | 1,940.00 | 2,020.00 | 10,100.00 | 512,281 |
| 2022-09-14 | 2,120.00 | 2,155.00 | 2,035.00 | 2,135.00 | 10,675.00 | 1,900,737 |
| 2022-09-13 | 1,675.00 | 2,130.00 | 1,660.00 | 2,130.00 | 10,650.00 | 6,814,602 |
| 2022-09-08 | 1,845.00 | 1,950.00 | 1,620.00 | 1,640.00 | 8,200.00 | 3,001,758 |
| 2022-09-07 | 1,285.00 | 1,675.00 | 1,260.00 | 1,675.00 | 8,375.00 | 3,399,870 |
| 2022-09-06 | 1,220.00 | 1,335.00 | 1,220.00 | 1,290.00 | 6,450.00 | 61,901 |
| 2022-09-05 | 1,275.00 | 1,275.00 | 1,215.00 | 1,240.00 | 6,200.00 | 13,111 |
| 2022-09-02 | 1,265.00 | 1,285.00 | 1,255.00 | 1,280.00 | 6,400.00 | 9,548 |
| 2022-09-01 | 1,295.00 | 1,320.00 | 1,250.00 | 1,275.00 | 6,375.00 | 20,610 |
| 2022-08-31 | 1,335.00 | 1,335.00 | 1,295.00 | 1,320.00 | 6,600.00 | 11,397 |
| 2022-08-30 | 1,310.00 | 1,335.00 | 1,300.00 | 1,325.00 | 6,625.00 | 5,666 |
| 2022-08-29 | 1,325.00 | 1,335.00 | 1,300.00 | 1,325.00 | 6,625.00 | 11,266 |
| 2022-08-26 | 1,390.00 | 1,405.00 | 1,350.00 | 1,360.00 | 6,800.00 | 13,072 |
| 2022-08-25 | 1,330.00 | 1,410.00 | 1,330.00 | 1,390.00 | 6,950.00 | 14,696 |
| 2022-08-24 | 1,355.00 | 1,355.00 | 1,315.00 | 1,330.00 | 6,650.00 | 4,961 |
| 2022-08-23 | 1,340.00 | 1,370.00 | 1,320.00 | 1,355.00 | 6,775.00 | 4,301 |
| 2022-08-22 | 1,375.00 | 1,375.00 | 1,330.00 | 1,350.00 | 6,750.00 | 11,255 |
| 2022-08-19 | 1,405.00 | 1,425.00 | 1,385.00 | 1,385.00 | 6,925.00 | 9,496 |
| 2022-08-18 | 1,360.00 | 1,395.00 | 1,345.00 | 1,395.00 | 6,975.00 | 8,360 |
| 2022-08-17 | 1,415.00 | 1,415.00 | 1,350.00 | 1,360.00 | 6,800.00 | 22,773 |
| 2022-08-16 | 1,465.00 | 1,465.00 | 1,395.00 | 1,420.00 | 7,100.00 | 25,638 |
| 2022-08-12 | 1,475.00 | 1,475.00 | 1,445.00 | 1,465.00 | 7,325.00 | 9,301 |
| 2022-08-11 | 1,445.00 | 1,470.00 | 1,445.00 | 1,470.00 | 7,350.00 | 5,295 |
| 2022-08-10 | 1,495.00 | 1,495.00 | 1,445.00 | 1,445.00 | 7,225.00 | 13,098 |
| 2022-08-09 | 1,505.00 | 1,510.00 | 1,475.00 | 1,495.00 | 7,475.00 | 10,262 |
| 2022-08-08 | 1,490.00 | 1,515.00 | 1,485.00 | 1,505.00 | 7,525.00 | 12,679 |
| 2022-08-05 | 1,505.00 | 1,520.00 | 1,475.00 | 1,505.00 | 7,525.00 | 15,412 |
| 2022-08-04 | 1,495.00 | 1,535.00 | 1,465.00 | 1,500.00 | 7,500.00 | 32,809 |
| 2022-08-03 | 1,480.00 | 1,515.00 | 1,465.00 | 1,500.00 | 7,500.00 | 12,262 |
| 2022-08-02 | 1,465.00 | 1,515.00 | 1,445.00 | 1,485.00 | 7,425.00 | 31,867 |
| 2022-08-01 | 1,450.00 | 1,455.00 | 1,430.00 | 1,455.00 | 7,275.00 | 5,638 |
| 2022-07-29 | 1,430.00 | 1,450.00 | 1,405.00 | 1,450.00 | 7,250.00 | 8,087 |
| 2022-07-28 | 1,455.00 | 1,455.00 | 1,415.00 | 1,430.00 | 7,150.00 | 8,772 |
| 2022-07-27 | 1,405.00 | 1,445.00 | 1,390.00 | 1,445.00 | 7,225.00 | 6,055 |
| 2022-07-26 | 1,410.00 | 1,415.00 | 1,370.00 | 1,405.00 | 7,025.00 | 15,991 |
| 2022-07-25 | 1,450.00 | 1,450.00 | 1,390.00 | 1,400.00 | 7,000.00 | 12,085 |
| 2022-07-22 | 1,490.00 | 1,500.00 | 1,450.00 | 1,450.00 | 7,250.00 | 12,613 |
| 2022-07-21 | 1,475.00 | 1,525.00 | 1,470.00 | 1,490.00 | 7,450.00 | 42,240 |
| 2022-07-20 | 1,445.00 | 1,505.00 | 1,440.00 | 1,475.00 | 7,375.00 | 82,129 |
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.