YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 394.00 | 506.00 | 393.00 | 447.00 | 2,235.00 | 1,708,266 |
| 2026-03-25 | 382.00 | 410.00 | 382.00 | 391.00 | 1,955.00 | 72,150 |
| 2026-03-24 | 378.00 | 407.00 | 361.00 | 381.00 | 1,905.00 | 135,004 |
| 2026-03-23 | 394.00 | 394.00 | 365.00 | 376.00 | 1,880.00 | 84,366 |
| 2026-03-20 | 404.00 | 412.00 | 379.00 | 390.00 | 1,950.00 | 145,583 |
| 2026-03-19 | 410.00 | 411.00 | 380.00 | 403.00 | 2,015.00 | 215,081 |
| 2026-03-18 | 371.00 | 481.00 | 371.00 | 414.00 | 2,070.00 | 2,787,396 |
| 2026-03-17 | 392.00 | 410.00 | 353.00 | 370.00 | 1,850.00 | 154,155 |
| 2026-03-16 | 423.00 | 423.00 | 360.00 | 384.00 | 1,920.00 | 432,861 |
| 2026-03-13 | 355.00 | 461.00 | 355.00 | 418.00 | 2,090.00 | 3,652,894 |
| 2026-03-12 | 396.00 | 432.00 | 350.00 | 355.00 | 1,775.00 | 711,894 |
| 2026-03-11 | 325.00 | 400.00 | 314.00 | 400.00 | 2,000.00 | 228,890 |
| 2026-03-10 | 317.00 | 360.00 | 307.00 | 308.00 | 1,540.00 | 126,723 |
| 2026-03-09 | 329.00 | 337.00 | 304.00 | 312.00 | 1,560.00 | 78,932 |
| 2026-03-06 | 336.00 | 353.00 | 327.00 | 330.00 | 1,650.00 | 45,237 |
| 2026-03-05 | 335.00 | 370.00 | 325.00 | 336.00 | 1,680.00 | 81,108 |
| 2026-03-04 | 375.00 | 377.00 | 316.00 | 316.00 | 1,580.00 | 145,351 |
| 2026-03-03 | 397.00 | 425.00 | 373.00 | 379.00 | 1,895.00 | 237,688 |
| 2026-02-27 | 426.00 | 426.00 | 384.00 | 400.00 | 2,000.00 | 171,584 |
| 2026-02-26 | 467.00 | 467.00 | 426.00 | 426.00 | 2,130.00 | 346,374 |
| 2026-02-25 | 663.00 | 670.00 | 471.00 | 474.00 | 2,370.00 | 1,680,165 |
| 2026-02-24 | 510.00 | 577.00 | 486.00 | 577.00 | 2,885.00 | 367,475 |
| 2026-02-23 | 343.00 | 444.00 | 343.00 | 444.00 | 2,220.00 | 928,824 |
| 2026-02-20 | 423.00 | 436.00 | 330.00 | 342.00 | 1,710.00 | 246,930 |
| 2026-02-19 | 423.00 | 442.00 | 422.00 | 423.00 | 2,115.00 | 69,959 |
| 2026-02-13 | 446.00 | 446.00 | 421.00 | 424.00 | 2,120.00 | 86,226 |
| 2026-02-12 | 444.00 | 456.00 | 444.00 | 455.00 | 2,275.00 | 25,891 |
| 2026-02-11 | 451.00 | 459.00 | 445.00 | 453.00 | 2,265.00 | 27,465 |
| 2026-02-10 | 440.00 | 455.00 | 440.00 | 450.00 | 2,250.00 | 22,994 |
| 2026-02-09 | 429.00 | 449.00 | 427.00 | 440.00 | 2,200.00 | 37,310 |
| 2026-02-06 | 431.00 | 436.00 | 409.00 | 430.00 | 2,150.00 | 36,440 |
| 2026-02-05 | 428.00 | 439.00 | 424.00 | 436.00 | 2,180.00 | 30,551 |
| 2026-02-04 | 420.00 | 428.00 | 417.00 | 428.00 | 2,140.00 | 43,153 |
| 2026-02-03 | 425.00 | 426.00 | 414.00 | 420.00 | 2,100.00 | 24,853 |
| 2026-02-02 | 432.00 | 438.00 | 425.00 | 426.00 | 2,130.00 | 39,586 |
| 2026-01-30 | 453.00 | 453.00 | 430.00 | 433.00 | 2,165.00 | 44,544 |
| 2026-01-29 | 462.00 | 466.00 | 445.00 | 453.00 | 2,265.00 | 15,154 |
| 2026-01-28 | 459.00 | 467.00 | 459.00 | 461.00 | 2,305.00 | 28,458 |
| 2026-01-27 | 448.00 | 464.00 | 448.00 | 459.00 | 2,295.00 | 25,471 |
| 2026-01-26 | 449.00 | 459.00 | 445.00 | 446.00 | 2,230.00 | 37,273 |
| 2026-01-23 | 452.00 | 462.00 | 443.00 | 445.00 | 2,225.00 | 41,635 |
| 2026-01-22 | 456.00 | 461.00 | 438.00 | 449.00 | 2,245.00 | 23,609 |
| 2026-01-21 | 463.00 | 470.00 | 449.00 | 457.00 | 2,285.00 | 40,588 |
| 2026-01-20 | 473.00 | 473.00 | 459.00 | 467.00 | 2,335.00 | 17,157 |
| 2026-01-19 | 470.00 | 476.00 | 460.00 | 473.00 | 2,365.00 | 16,835 |
| 2026-01-16 | 467.00 | 477.00 | 460.00 | 470.00 | 2,350.00 | 11,411 |
| 2026-01-15 | 470.00 | 476.00 | 462.00 | 467.00 | 2,335.00 | 10,873 |
| 2026-01-14 | 475.00 | 487.00 | 461.00 | 474.00 | 2,370.00 | 37,126 |
| 2026-01-13 | 474.00 | 482.00 | 469.00 | 475.00 | 2,375.00 | 10,903 |
| 2026-01-12 | 473.00 | 477.00 | 468.00 | 474.00 | 2,370.00 | 10,943 |
| 2026-01-09 | 463.00 | 477.00 | 458.00 | 473.00 | 2,365.00 | 19,990 |
| 2026-01-08 | 468.00 | 471.00 | 451.00 | 463.00 | 2,315.00 | 23,873 |
| 2026-01-07 | 482.00 | 482.00 | 457.00 | 468.00 | 2,340.00 | 18,422 |
| 2026-01-06 | 483.00 | 487.00 | 478.00 | 482.00 | 2,410.00 | 19,488 |
| 2026-01-05 | 495.00 | 495.00 | 474.00 | 483.00 | 2,415.00 | 28,100 |
| 2026-01-02 | 505.00 | 505.00 | 490.00 | 495.00 | 2,475.00 | 11,144 |
| 2025-12-30 | 498.00 | 502.00 | 491.00 | 491.00 | 2,455.00 | 7,135 |
| 2025-12-29 | 489.00 | 501.00 | 487.00 | 498.00 | 2,490.00 | 8,296 |
| 2025-12-26 | 488.00 | 501.00 | 484.00 | 486.00 | 2,430.00 | 22,197 |
| 2025-12-24 | 500.00 | 501.00 | 488.00 | 488.00 | 2,440.00 | 16,380 |
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.