YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 373.00 | 382.00 | 354.00 | 355.00 | 1,775.00 | 24,071 |
| 2026-06-23 | 388.00 | 405.00 | 369.00 | 383.00 | 1,915.00 | 28,488 |
| 2026-06-22 | 406.00 | 410.00 | 369.00 | 390.00 | 1,950.00 | 39,068 |
| 2026-06-19 | 395.00 | 450.00 | 395.00 | 406.00 | 2,030.00 | 58,632 |
| 2026-06-18 | 404.00 | 417.00 | 395.00 | 395.00 | 1,975.00 | 7,186 |
| 2026-06-17 | 417.00 | 417.00 | 407.00 | 407.00 | 2,035.00 | 7,319 |
| 2026-06-16 | 414.00 | 423.00 | 411.00 | 418.00 | 2,090.00 | 9,931 |
| 2026-06-15 | 425.00 | 436.00 | 408.00 | 410.00 | 2,050.00 | 16,233 |
| 2026-06-12 | 402.00 | 433.00 | 402.00 | 425.00 | 2,125.00 | 15,146 |
| 2026-06-11 | 396.00 | 417.00 | 385.00 | 402.00 | 2,010.00 | 15,006 |
| 2026-06-10 | 400.00 | 403.00 | 380.00 | 396.00 | 1,980.00 | 15,561 |
| 2026-06-09 | 414.00 | 414.00 | 379.00 | 400.00 | 2,000.00 | 24,203 |
| 2026-06-08 | 422.00 | 427.00 | 394.00 | 414.00 | 2,070.00 | 21,401 |
| 2026-06-05 | 427.00 | 450.00 | 422.00 | 434.00 | 2,170.00 | 27,018 |
| 2026-06-04 | 423.00 | 450.00 | 423.00 | 435.00 | 2,175.00 | 16,621 |
| 2026-06-02 | 441.00 | 449.00 | 424.00 | 436.00 | 2,180.00 | 24,187 |
| 2026-06-01 | 454.00 | 454.00 | 402.00 | 441.00 | 2,205.00 | 49,974 |
| 2026-05-29 | 428.00 | 454.00 | 422.00 | 454.00 | 2,270.00 | 42,351 |
| 2026-05-28 | 429.00 | 459.00 | 426.00 | 445.00 | 2,225.00 | 31,006 |
| 2026-05-27 | 449.00 | 474.00 | 439.00 | 439.00 | 2,195.00 | 30,610 |
| 2026-05-26 | 464.00 | 483.00 | 430.00 | 449.00 | 2,245.00 | 31,104 |
| 2026-05-22 | 439.00 | 493.00 | 436.00 | 464.00 | 2,320.00 | 62,275 |
| 2026-05-21 | 437.00 | 459.00 | 437.00 | 439.00 | 2,195.00 | 24,320 |
| 2026-05-20 | 442.00 | 462.00 | 433.00 | 444.00 | 2,220.00 | 31,651 |
| 2026-05-19 | 444.00 | 459.00 | 439.00 | 442.00 | 2,210.00 | 22,525 |
| 2026-05-18 | 433.00 | 477.00 | 400.00 | 445.00 | 2,225.00 | 64,649 |
| 2026-05-15 | 450.00 | 490.00 | 428.00 | 433.00 | 2,165.00 | 66,883 |
| 2026-05-14 | 463.00 | 481.00 | 449.00 | 450.00 | 2,250.00 | 58,942 |
| 2026-05-13 | 451.00 | 475.00 | 445.00 | 470.00 | 2,350.00 | 23,807 |
| 2026-05-12 | 456.00 | 464.00 | 445.00 | 451.00 | 2,255.00 | 57,095 |
| 2026-05-11 | 480.00 | 484.00 | 465.00 | 465.00 | 2,325.00 | 31,620 |
| 2026-05-08 | 481.00 | 491.00 | 465.00 | 480.00 | 2,400.00 | 22,759 |
| 2026-05-07 | 494.00 | 499.00 | 460.00 | 482.00 | 2,410.00 | 48,815 |
| 2026-05-06 | 484.00 | 501.00 | 464.00 | 478.00 | 2,390.00 | 68,902 |
| 2026-05-04 | 470.00 | 555.00 | 470.00 | 480.00 | 2,400.00 | 173,235 |
| 2026-04-30 | 492.00 | 492.00 | 456.00 | 467.00 | 2,335.00 | 36,750 |
| 2026-04-29 | 491.00 | 501.00 | 488.00 | 488.00 | 2,440.00 | 22,445 |
| 2026-04-28 | 508.00 | 516.00 | 490.00 | 491.00 | 2,455.00 | 36,936 |
| 2026-04-27 | 488.00 | 536.00 | 487.00 | 508.00 | 2,540.00 | 70,038 |
| 2026-04-24 | 521.00 | 522.00 | 478.00 | 487.00 | 2,435.00 | 44,805 |
| 2026-04-23 | 515.00 | 524.00 | 490.00 | 505.00 | 2,525.00 | 56,840 |
| 2026-04-22 | 526.00 | 541.00 | 506.00 | 515.00 | 2,575.00 | 73,799 |
| 2026-04-21 | 565.00 | 577.00 | 510.00 | 511.00 | 2,555.00 | 152,072 |
| 2026-04-20 | 578.00 | 590.00 | 558.00 | 565.00 | 2,825.00 | 68,369 |
| 2026-04-17 | 548.00 | 615.00 | 533.00 | 578.00 | 2,890.00 | 215,018 |
| 2026-04-16 | 536.00 | 553.00 | 521.00 | 548.00 | 2,740.00 | 79,601 |
| 2026-04-15 | 517.00 | 584.00 | 482.00 | 535.00 | 2,675.00 | 339,620 |
| 2026-04-14 | 520.00 | 563.00 | 500.00 | 516.00 | 2,580.00 | 166,834 |
| 2026-04-13 | 504.00 | 554.00 | 504.00 | 519.00 | 2,595.00 | 231,300 |
| 2026-04-10 | 510.00 | 536.00 | 499.00 | 503.00 | 2,515.00 | 317,168 |
| 2026-04-09 | 459.00 | 590.00 | 455.00 | 499.00 | 2,495.00 | 2,198,476 |
| 2026-04-08 | 443.00 | 457.00 | 431.00 | 454.00 | 2,270.00 | 121,573 |
| 2026-04-07 | 447.00 | 459.00 | 424.00 | 443.00 | 2,215.00 | 58,911 |
| 2026-04-06 | 431.00 | 459.00 | 428.00 | 447.00 | 2,235.00 | 89,190 |
| 2026-04-03 | 420.00 | 454.00 | 414.00 | 428.00 | 2,140.00 | 100,360 |
| 2026-04-02 | 457.00 | 465.00 | 400.00 | 414.00 | 2,070.00 | 88,526 |
| 2026-04-01 | 436.00 | 448.00 | 418.00 | 439.00 | 2,195.00 | 87,032 |
| 2026-03-31 | 445.00 | 472.00 | 401.00 | 412.00 | 2,060.00 | 136,674 |
| 2026-03-30 | 428.00 | 495.00 | 426.00 | 445.00 | 2,225.00 | 376,847 |
| 2026-03-27 | 446.00 | 446.00 | 408.00 | 419.00 | 2,095.00 | 178,709 |
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.