YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 2,155.00 | 2,245.00 | 2,125.00 | 2,125.00 | 10,625.00 | 124,128 |
| 2022-01-20 | 2,070.00 | 2,155.00 | 2,055.00 | 2,155.00 | 10,775.00 | 30,973 |
| 2022-01-19 | 2,100.00 | 2,165.00 | 2,060.00 | 2,070.00 | 10,350.00 | 48,647 |
| 2022-01-18 | 2,070.00 | 2,155.00 | 2,070.00 | 2,110.00 | 10,550.00 | 52,696 |
| 2022-01-17 | 2,140.00 | 2,150.00 | 2,090.00 | 2,090.00 | 10,450.00 | 30,107 |
| 2022-01-14 | 2,130.00 | 2,175.00 | 2,110.00 | 2,125.00 | 10,625.00 | 25,501 |
| 2022-01-13 | 2,085.00 | 2,160.00 | 2,070.00 | 2,145.00 | 10,725.00 | 68,702 |
| 2022-01-12 | 2,065.00 | 2,115.00 | 2,050.00 | 2,085.00 | 10,425.00 | 16,010 |
| 2022-01-11 | 2,075.00 | 2,080.00 | 2,045.00 | 2,065.00 | 10,325.00 | 9,008 |
| 2022-01-10 | 2,100.00 | 2,120.00 | 2,065.00 | 2,075.00 | 10,375.00 | 28,698 |
| 2022-01-07 | 2,085.00 | 2,130.00 | 2,075.00 | 2,100.00 | 10,500.00 | 20,293 |
| 2022-01-06 | 2,090.00 | 2,170.00 | 2,055.00 | 2,070.00 | 10,350.00 | 23,787 |
| 2022-01-05 | 2,115.00 | 2,155.00 | 2,090.00 | 2,095.00 | 10,475.00 | 38,778 |
| 2022-01-04 | 2,095.00 | 2,125.00 | 2,070.00 | 2,115.00 | 10,575.00 | 41,949 |
| 2022-01-03 | 2,115.00 | 2,150.00 | 2,070.00 | 2,095.00 | 10,475.00 | 80,094 |
| 2021-12-30 | 1,995.00 | 2,080.00 | 1,985.00 | 2,075.00 | 10,375.00 | 56,742 |
| 2021-12-29 | 2,000.00 | 2,005.00 | 1,970.00 | 2,000.00 | 10,000.00 | 9,055 |
| 2021-12-28 | 1,915.00 | 2,030.00 | 1,895.00 | 2,030.00 | 10,120.00 | 26,114 |
| 2021-12-27 | 1,925.00 | 1,960.00 | 1,925.00 | 1,945.00 | 9,696.26 | 8,606 |
| 2021-12-24 | 1,910.00 | 1,935.00 | 1,910.00 | 1,925.00 | 9,596.55 | 5,997 |
| 2021-12-23 | 1,890.00 | 1,915.00 | 1,890.00 | 1,910.00 | 9,521.77 | 4,612 |
| 2021-12-22 | 1,875.00 | 1,895.00 | 1,865.00 | 1,885.00 | 9,397.14 | 4,166 |
| 2021-12-21 | 1,880.00 | 1,895.00 | 1,850.00 | 1,875.00 | 9,347.29 | 6,494 |
| 2021-12-20 | 1,925.00 | 1,925.00 | 1,880.00 | 1,880.00 | 9,372.22 | 7,259 |
| 2021-12-17 | 1,940.00 | 1,940.00 | 1,915.00 | 1,935.00 | 9,646.40 | 2,994 |
| 2021-12-16 | 1,955.00 | 1,955.00 | 1,925.00 | 1,935.00 | 9,646.40 | 5,266 |
| 2021-12-15 | 1,950.00 | 1,950.00 | 1,900.00 | 1,925.00 | 9,596.55 | 7,869 |
| 2021-12-14 | 1,950.00 | 1,960.00 | 1,910.00 | 1,940.00 | 9,671.33 | 12,101 |
| 2021-12-13 | 1,925.00 | 1,950.00 | 1,920.00 | 1,950.00 | 9,721.18 | 13,467 |
| 2021-12-10 | 1,920.00 | 1,940.00 | 1,910.00 | 1,920.00 | 9,571.63 | 7,796 |
| 2021-12-09 | 1,930.00 | 1,970.00 | 1,920.00 | 1,920.00 | 9,571.63 | 19,593 |
| 2021-12-08 | 1,955.00 | 1,970.00 | 1,930.00 | 1,930.00 | 9,621.48 | 7,483 |
| 2021-12-07 | 1,950.00 | 1,975.00 | 1,925.00 | 1,945.00 | 9,696.26 | 12,284 |
| 2021-12-06 | 1,900.00 | 1,950.00 | 1,895.00 | 1,950.00 | 9,721.18 | 7,753 |
| 2021-12-03 | 1,870.00 | 1,960.00 | 1,870.00 | 1,930.00 | 9,621.48 | 14,690 |
| 2021-12-02 | 1,820.00 | 1,865.00 | 1,785.00 | 1,865.00 | 9,297.44 | 9,365 |
| 2021-12-01 | 1,775.00 | 1,835.00 | 1,695.00 | 1,835.00 | 9,147.88 | 20,158 |
| 2021-11-30 | 1,920.00 | 1,935.00 | 1,755.00 | 1,780.00 | 8,873.69 | 52,408 |
| 2021-11-29 | 1,910.00 | 1,950.00 | 1,890.00 | 1,915.00 | 9,546.70 | 25,887 |
| 2021-11-26 | 2,000.00 | 2,010.00 | 1,945.00 | 1,970.00 | 9,820.89 | 16,407 |
| 2021-11-25 | 2,040.00 | 2,045.00 | 1,990.00 | 2,000.00 | 9,970.44 | 15,491 |
| 2021-11-24 | 2,000.00 | 2,065.00 | 1,990.00 | 2,050.00 | 10,219.70 | 19,028 |
| 2021-11-23 | 2,010.00 | 2,045.00 | 1,990.00 | 2,030.00 | 10,120.00 | 15,503 |
| 2021-11-22 | 1,995.00 | 2,040.00 | 1,965.00 | 2,030.00 | 10,120.00 | 33,458 |
| 2021-11-19 | 1,960.00 | 2,015.00 | 1,960.00 | 1,995.00 | 9,945.52 | 13,448 |
| 2021-11-18 | 2,005.00 | 2,005.00 | 1,960.00 | 1,985.00 | 9,895.67 | 18,615 |
| 2021-11-17 | 2,030.00 | 2,035.00 | 1,985.00 | 2,005.00 | 9,995.37 | 29,277 |
| 2021-11-16 | 2,050.00 | 2,080.00 | 2,025.00 | 2,030.00 | 10,120.00 | 18,721 |
| 2021-11-15 | 2,050.00 | 2,110.00 | 2,050.00 | 2,080.00 | 10,369.26 | 10,323 |
| 2021-11-12 | 2,005.00 | 2,070.00 | 2,000.00 | 2,050.00 | 10,219.70 | 8,374 |
| 2021-11-11 | 2,020.00 | 2,040.00 | 1,995.00 | 2,010.00 | 10,020.30 | 29,649 |
| 2021-11-10 | 2,035.00 | 2,090.00 | 2,030.00 | 2,030.00 | 10,120.00 | 14,360 |
| 2021-11-09 | 2,075.00 | 2,110.00 | 2,060.00 | 2,065.00 | 10,294.48 | 17,436 |
| 2021-11-08 | 2,105.00 | 2,110.00 | 2,020.00 | 2,075.00 | 10,344.34 | 18,864 |
| 2021-11-05 | 2,140.00 | 2,145.00 | 2,085.00 | 2,110.00 | 10,518.82 | 12,937 |
| 2021-11-04 | 2,170.00 | 2,170.00 | 2,100.00 | 2,145.00 | 10,693.30 | 10,353 |
| 2021-11-03 | 2,195.00 | 2,200.00 | 2,145.00 | 2,160.00 | 10,768.08 | 13,174 |
| 2021-11-02 | 2,150.00 | 2,185.00 | 2,145.00 | 2,175.00 | 10,842.86 | 15,435 |
| 2021-11-01 | 2,190.00 | 2,195.00 | 2,150.00 | 2,165.00 | 10,793.00 | 8,541 |
| 2021-10-29 | 2,175.00 | 2,225.00 | 2,175.00 | 2,195.00 | 10,942.56 | 21,853 |
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.