YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1,960.00 | 1,965.00 | 1,930.00 | 1,955.00 | 9,775.00 | 8,499 |
| 2022-04-21 | 1,975.00 | 1,980.00 | 1,940.00 | 1,970.00 | 9,850.00 | 13,876 |
| 2022-04-20 | 1,950.00 | 2,020.00 | 1,940.00 | 1,980.00 | 9,900.00 | 39,222 |
| 2022-04-19 | 1,930.00 | 1,955.00 | 1,930.00 | 1,950.00 | 9,750.00 | 7,549 |
| 2022-04-18 | 1,925.00 | 1,965.00 | 1,910.00 | 1,930.00 | 9,650.00 | 9,852 |
| 2022-04-15 | 1,910.00 | 1,935.00 | 1,910.00 | 1,935.00 | 9,675.00 | 3,985 |
| 2022-04-14 | 1,970.00 | 1,970.00 | 1,920.00 | 1,935.00 | 9,675.00 | 12,089 |
| 2022-04-13 | 1,915.00 | 1,980.00 | 1,910.00 | 1,960.00 | 9,800.00 | 23,995 |
| 2022-04-12 | 1,910.00 | 1,955.00 | 1,905.00 | 1,915.00 | 9,575.00 | 7,488 |
| 2022-04-11 | 1,935.00 | 1,940.00 | 1,910.00 | 1,920.00 | 9,600.00 | 9,213 |
| 2022-04-08 | 1,890.00 | 1,950.00 | 1,890.00 | 1,935.00 | 9,675.00 | 18,682 |
| 2022-04-07 | 1,925.00 | 1,935.00 | 1,885.00 | 1,910.00 | 9,550.00 | 11,648 |
| 2022-04-06 | 1,955.00 | 1,960.00 | 1,930.00 | 1,940.00 | 9,700.00 | 11,623 |
| 2022-04-05 | 1,915.00 | 1,985.00 | 1,915.00 | 1,960.00 | 9,800.00 | 65,360 |
| 2022-04-04 | 1,915.00 | 1,925.00 | 1,880.00 | 1,910.00 | 9,550.00 | 12,426 |
| 2022-04-01 | 1,910.00 | 1,915.00 | 1,890.00 | 1,910.00 | 9,550.00 | 13,164 |
| 2022-03-31 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 9,550.00 | 13,814 |
| 2022-03-30 | 1,890.00 | 1,915.00 | 1,870.00 | 1,910.00 | 9,550.00 | 23,391 |
| 2022-03-29 | 1,880.00 | 1,905.00 | 1,880.00 | 1,885.00 | 9,425.00 | 7,559 |
| 2022-03-28 | 1,885.00 | 1,890.00 | 1,860.00 | 1,875.00 | 9,375.00 | 13,164 |
| 2022-03-25 | 1,895.00 | 1,905.00 | 1,870.00 | 1,885.00 | 9,425.00 | 8,390 |
| 2022-03-24 | 1,880.00 | 1,900.00 | 1,865.00 | 1,890.00 | 9,450.00 | 7,079 |
| 2022-03-23 | 1,870.00 | 1,900.00 | 1,865.00 | 1,875.00 | 9,375.00 | 9,987 |
| 2022-03-22 | 1,870.00 | 1,890.00 | 1,860.00 | 1,880.00 | 9,400.00 | 7,228 |
| 2022-03-21 | 1,865.00 | 1,890.00 | 1,855.00 | 1,860.00 | 9,300.00 | 8,889 |
| 2022-03-18 | 1,870.00 | 1,885.00 | 1,830.00 | 1,865.00 | 9,325.00 | 10,212 |
| 2022-03-17 | 1,870.00 | 1,880.00 | 1,845.00 | 1,860.00 | 9,300.00 | 13,401 |
| 2022-03-16 | 1,805.00 | 1,870.00 | 1,805.00 | 1,840.00 | 9,200.00 | 14,081 |
| 2022-03-15 | 1,855.00 | 1,855.00 | 1,810.00 | 1,820.00 | 9,100.00 | 10,710 |
| 2022-03-14 | 1,865.00 | 1,885.00 | 1,835.00 | 1,855.00 | 9,275.00 | 4,348 |
| 2022-03-11 | 1,845.00 | 1,870.00 | 1,835.00 | 1,865.00 | 9,325.00 | 4,902 |
| 2022-03-10 | 1,840.00 | 1,870.00 | 1,795.00 | 1,865.00 | 9,325.00 | 6,762 |
| 2022-03-08 | 1,865.00 | 1,865.00 | 1,810.00 | 1,840.00 | 9,200.00 | 13,665 |
| 2022-03-07 | 1,900.00 | 1,900.00 | 1,860.00 | 1,870.00 | 9,350.00 | 5,872 |
| 2022-03-04 | 1,915.00 | 1,920.00 | 1,870.00 | 1,915.00 | 9,575.00 | 10,829 |
| 2022-03-03 | 1,930.00 | 1,940.00 | 1,895.00 | 1,915.00 | 9,575.00 | 22,827 |
| 2022-03-02 | 1,860.00 | 1,915.00 | 1,860.00 | 1,915.00 | 9,575.00 | 23,863 |
| 2022-02-28 | 1,900.00 | 1,900.00 | 1,855.00 | 1,875.00 | 9,375.00 | 9,530 |
| 2022-02-25 | 1,900.00 | 1,970.00 | 1,865.00 | 1,870.00 | 9,350.00 | 38,028 |
| 2022-02-24 | 1,905.00 | 1,915.00 | 1,825.00 | 1,870.00 | 9,350.00 | 17,905 |
| 2022-02-23 | 1,890.00 | 1,915.00 | 1,870.00 | 1,905.00 | 9,525.00 | 11,845 |
| 2022-02-22 | 1,920.00 | 1,920.00 | 1,880.00 | 1,890.00 | 9,450.00 | 4,880 |
| 2022-02-21 | 1,920.00 | 1,955.00 | 1,920.00 | 1,925.00 | 9,625.00 | 6,244 |
| 2022-02-18 | 1,920.00 | 1,930.00 | 1,895.00 | 1,925.00 | 9,625.00 | 6,825 |
| 2022-02-17 | 1,940.00 | 1,960.00 | 1,900.00 | 1,925.00 | 9,625.00 | 9,005 |
| 2022-02-16 | 1,890.00 | 1,940.00 | 1,875.00 | 1,940.00 | 9,700.00 | 10,257 |
| 2022-02-15 | 1,920.00 | 1,945.00 | 1,885.00 | 1,890.00 | 9,450.00 | 9,459 |
| 2022-02-14 | 1,910.00 | 1,955.00 | 1,880.00 | 1,945.00 | 9,725.00 | 14,658 |
| 2022-02-11 | 1,990.00 | 2,000.00 | 1,955.00 | 1,965.00 | 9,825.00 | 10,772 |
| 2022-02-10 | 1,985.00 | 2,015.00 | 1,950.00 | 1,990.00 | 9,950.00 | 13,492 |
| 2022-02-09 | 1,955.00 | 1,990.00 | 1,950.00 | 1,985.00 | 9,925.00 | 10,345 |
| 2022-02-08 | 1,980.00 | 1,990.00 | 1,950.00 | 1,950.00 | 9,750.00 | 10,460 |
| 2022-02-07 | 1,995.00 | 2,010.00 | 1,960.00 | 1,980.00 | 9,900.00 | 17,075 |
| 2022-02-04 | 1,985.00 | 2,030.00 | 1,970.00 | 1,985.00 | 9,925.00 | 17,436 |
| 2022-02-03 | 1,975.00 | 2,020.00 | 1,960.00 | 1,985.00 | 9,925.00 | 50,233 |
| 2022-01-28 | 1,930.00 | 1,975.00 | 1,870.00 | 1,965.00 | 9,825.00 | 34,216 |
| 2022-01-27 | 2,025.00 | 2,030.00 | 1,855.00 | 1,930.00 | 9,650.00 | 44,003 |
| 2022-01-26 | 1,985.00 | 2,050.00 | 1,955.00 | 2,000.00 | 10,000.00 | 45,251 |
| 2022-01-25 | 2,095.00 | 2,110.00 | 1,940.00 | 2,005.00 | 10,025.00 | 39,164 |
| 2022-01-24 | 2,095.00 | 2,125.00 | 2,050.00 | 2,100.00 | 10,500.00 | 21,062 |
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.