YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1,445.00 | 1,505.00 | 1,440.00 | 1,475.00 | 7,375.00 | 82,129 |
| 2022-07-19 | 1,425.00 | 1,440.00 | 1,395.00 | 1,430.00 | 7,150.00 | 67,101 |
| 2022-07-18 | 1,325.00 | 1,585.00 | 1,305.00 | 1,450.00 | 7,250.00 | 752,731 |
| 2022-07-15 | 1,315.00 | 1,335.00 | 1,285.00 | 1,325.00 | 6,625.00 | 10,162 |
| 2022-07-14 | 1,285.00 | 1,370.00 | 1,275.00 | 1,335.00 | 6,675.00 | 18,474 |
| 2022-07-13 | 1,265.00 | 1,295.00 | 1,260.00 | 1,285.00 | 6,425.00 | 3,568 |
| 2022-07-12 | 1,295.00 | 1,330.00 | 1,265.00 | 1,290.00 | 6,450.00 | 2,753 |
| 2022-07-11 | 1,310.00 | 1,330.00 | 1,295.00 | 1,310.00 | 6,550.00 | 3,126 |
| 2022-07-08 | 1,310.00 | 1,335.00 | 1,295.00 | 1,325.00 | 6,625.00 | 4,538 |
| 2022-07-07 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 6,500.00 | 6,753 |
| 2022-07-06 | 1,265.00 | 1,285.00 | 1,250.00 | 1,275.00 | 6,375.00 | 13,798 |
| 2022-07-05 | 1,230.00 | 1,265.00 | 1,215.00 | 1,265.00 | 6,325.00 | 5,731 |
| 2022-07-04 | 1,260.00 | 1,275.00 | 1,195.00 | 1,230.00 | 6,150.00 | 9,599 |
| 2022-07-01 | 1,290.00 | 1,345.00 | 1,255.00 | 1,275.00 | 6,375.00 | 15,663 |
| 2022-06-30 | 1,300.00 | 1,315.00 | 1,285.00 | 1,300.00 | 6,500.00 | 5,624 |
| 2022-06-29 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 6,500.00 | 8,312 |
| 2022-06-28 | 1,270.00 | 1,380.00 | 1,250.00 | 1,305.00 | 6,525.00 | 41,426 |
| 2022-06-27 | 1,235.00 | 1,280.00 | 1,230.00 | 1,260.00 | 6,300.00 | 16,870 |
| 2022-06-24 | 1,215.00 | 1,250.00 | 1,185.00 | 1,225.00 | 6,125.00 | 40,478 |
| 2022-06-23 | 1,320.00 | 1,320.00 | 1,155.00 | 1,230.00 | 6,150.00 | 38,979 |
| 2022-06-22 | 1,325.00 | 1,335.00 | 1,265.00 | 1,320.00 | 6,600.00 | 15,043 |
| 2022-06-21 | 1,285.00 | 1,325.00 | 1,255.00 | 1,325.00 | 6,625.00 | 49,822 |
| 2022-06-20 | 1,390.00 | 1,405.00 | 1,275.00 | 1,315.00 | 6,575.00 | 19,297 |
| 2022-06-17 | 1,370.00 | 1,390.00 | 1,290.00 | 1,390.00 | 6,950.00 | 15,866 |
| 2022-06-16 | 1,375.00 | 1,425.00 | 1,375.00 | 1,380.00 | 6,900.00 | 28,179 |
| 2022-06-15 | 1,490.00 | 1,490.00 | 1,370.00 | 1,370.00 | 6,850.00 | 36,455 |
| 2022-06-14 | 1,525.00 | 1,555.00 | 1,450.00 | 1,490.00 | 7,450.00 | 56,466 |
| 2022-06-13 | 1,635.00 | 1,635.00 | 1,555.00 | 1,585.00 | 7,925.00 | 11,451 |
| 2022-06-10 | 1,660.00 | 1,700.00 | 1,620.00 | 1,655.00 | 8,275.00 | 13,018 |
| 2022-06-09 | 1,700.00 | 1,705.00 | 1,680.00 | 1,700.00 | 8,500.00 | 2,483 |
| 2022-06-08 | 1,735.00 | 1,735.00 | 1,705.00 | 1,705.00 | 8,525.00 | 1,536 |
| 2022-06-07 | 1,745.00 | 1,750.00 | 1,695.00 | 1,735.00 | 8,675.00 | 4,848 |
| 2022-06-03 | 1,745.00 | 1,755.00 | 1,700.00 | 1,745.00 | 8,725.00 | 7,833 |
| 2022-06-02 | 1,750.00 | 1,760.00 | 1,720.00 | 1,745.00 | 8,725.00 | 3,575 |
| 2022-05-31 | 1,730.00 | 1,750.00 | 1,710.00 | 1,750.00 | 8,750.00 | 3,119 |
| 2022-05-30 | 1,720.00 | 1,745.00 | 1,720.00 | 1,730.00 | 8,650.00 | 6,216 |
| 2022-05-27 | 1,685.00 | 1,735.00 | 1,665.00 | 1,730.00 | 8,650.00 | 8,682 |
| 2022-05-26 | 1,670.00 | 1,700.00 | 1,670.00 | 1,685.00 | 8,425.00 | 4,242 |
| 2022-05-25 | 1,660.00 | 1,690.00 | 1,640.00 | 1,670.00 | 8,350.00 | 13,776 |
| 2022-05-24 | 1,690.00 | 1,695.00 | 1,655.00 | 1,690.00 | 8,450.00 | 9,829 |
| 2022-05-23 | 1,735.00 | 1,735.00 | 1,675.00 | 1,685.00 | 8,425.00 | 18,931 |
| 2022-05-20 | 1,750.00 | 1,750.00 | 1,695.00 | 1,715.00 | 8,575.00 | 6,252 |
| 2022-05-19 | 1,750.00 | 1,750.00 | 1,680.00 | 1,725.00 | 8,625.00 | 23,365 |
| 2022-05-18 | 1,765.00 | 1,775.00 | 1,740.00 | 1,755.00 | 8,775.00 | 9,089 |
| 2022-05-17 | 1,750.00 | 1,785.00 | 1,740.00 | 1,765.00 | 8,825.00 | 16,235 |
| 2022-05-16 | 1,810.00 | 1,810.00 | 1,750.00 | 1,750.00 | 8,750.00 | 15,128 |
| 2022-05-13 | 1,810.00 | 1,825.00 | 1,800.00 | 1,810.00 | 9,050.00 | 10,308 |
| 2022-05-12 | 1,860.00 | 1,860.00 | 1,790.00 | 1,820.00 | 9,100.00 | 7,349 |
| 2022-05-11 | 1,870.00 | 1,870.00 | 1,830.00 | 1,845.00 | 9,225.00 | 3,452 |
| 2022-05-10 | 1,800.00 | 1,870.00 | 1,750.00 | 1,860.00 | 9,300.00 | 20,784 |
| 2022-05-09 | 1,840.00 | 1,865.00 | 1,820.00 | 1,840.00 | 9,200.00 | 6,474 |
| 2022-05-06 | 1,850.00 | 1,870.00 | 1,845.00 | 1,855.00 | 9,275.00 | 15,435 |
| 2022-05-04 | 1,865.00 | 1,890.00 | 1,865.00 | 1,875.00 | 9,375.00 | 4,481 |
| 2022-05-03 | 1,860.00 | 1,880.00 | 1,850.00 | 1,875.00 | 9,375.00 | 4,534 |
| 2022-05-02 | 1,890.00 | 1,890.00 | 1,840.00 | 1,845.00 | 9,225.00 | 9,159 |
| 2022-04-29 | 1,845.00 | 1,885.00 | 1,830.00 | 1,885.00 | 9,425.00 | 13,239 |
| 2022-04-28 | 1,845.00 | 1,860.00 | 1,830.00 | 1,855.00 | 9,275.00 | 6,055 |
| 2022-04-27 | 1,835.00 | 1,860.00 | 1,810.00 | 1,845.00 | 9,225.00 | 10,485 |
| 2022-04-26 | 1,860.00 | 1,895.00 | 1,850.00 | 1,865.00 | 9,325.00 | 12,761 |
| 2022-04-25 | 1,930.00 | 1,935.00 | 1,845.00 | 1,860.00 | 9,300.00 | 38,146 |
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.