YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 503.00 | 513.00 | 495.00 | 500.00 | 2,500.00 | 26,192 |
| 2025-12-22 | 506.00 | 525.00 | 499.00 | 502.00 | 2,510.00 | 40,005 |
| 2025-12-19 | 493.00 | 510.00 | 492.00 | 505.00 | 2,525.00 | 22,260 |
| 2025-12-18 | 511.00 | 511.00 | 485.00 | 493.00 | 2,465.00 | 29,647 |
| 2025-12-17 | 514.00 | 514.00 | 504.00 | 507.00 | 2,535.00 | 9,925 |
| 2025-12-16 | 512.00 | 515.00 | 508.00 | 514.00 | 2,570.00 | 11,978 |
| 2025-12-15 | 520.00 | 526.00 | 512.00 | 512.00 | 2,560.00 | 16,217 |
| 2025-12-12 | 515.00 | 527.00 | 515.00 | 519.00 | 2,595.00 | 6,817 |
| 2025-12-11 | 534.00 | 535.00 | 515.00 | 515.00 | 2,575.00 | 39,325 |
| 2025-12-10 | 526.00 | 542.00 | 519.00 | 536.00 | 2,680.00 | 12,912 |
| 2025-12-09 | 530.00 | 532.00 | 516.00 | 526.00 | 2,630.00 | 23,759 |
| 2025-12-08 | 522.00 | 534.00 | 515.00 | 528.00 | 2,640.00 | 25,494 |
| 2025-12-05 | 528.00 | 534.00 | 518.00 | 522.00 | 2,610.00 | 13,054 |
| 2025-12-04 | 544.00 | 546.00 | 523.00 | 523.00 | 2,615.00 | 27,232 |
| 2025-12-03 | 546.00 | 556.00 | 539.00 | 544.00 | 2,720.00 | 24,029 |
| 2025-12-02 | 532.00 | 596.00 | 532.00 | 546.00 | 2,730.00 | 203,042 |
| 2025-12-01 | 530.00 | 552.00 | 521.00 | 532.00 | 2,660.00 | 39,310 |
| 2025-11-28 | 523.00 | 545.00 | 523.00 | 530.00 | 2,650.00 | 41,314 |
| 2025-11-27 | 538.00 | 570.00 | 523.00 | 523.00 | 2,615.00 | 75,119 |
| 2025-11-26 | 518.00 | 537.00 | 518.00 | 533.00 | 2,665.00 | 26,911 |
| 2025-11-25 | 510.00 | 532.00 | 504.00 | 518.00 | 2,590.00 | 35,331 |
| 2025-11-24 | 507.00 | 517.00 | 500.00 | 504.00 | 2,520.00 | 27,630 |
| 2025-11-21 | 526.00 | 526.00 | 494.00 | 507.00 | 2,535.00 | 35,521 |
| 2025-11-20 | 508.00 | 530.00 | 508.00 | 526.00 | 2,630.00 | 39,648 |
| 2025-11-19 | 509.00 | 540.00 | 508.00 | 508.00 | 2,540.00 | 67,219 |
| 2025-11-18 | 522.00 | 544.00 | 501.00 | 509.00 | 2,545.00 | 105,851 |
| 2025-11-17 | 517.00 | 556.00 | 482.00 | 522.00 | 2,610.00 | 132,295 |
| 2025-11-14 | 499.00 | 566.00 | 490.00 | 522.00 | 2,610.00 | 255,471 |
| 2025-11-13 | 512.00 | 525.00 | 500.00 | 501.00 | 2,505.00 | 32,470 |
| 2025-11-12 | 512.00 | 522.00 | 506.00 | 512.00 | 2,560.00 | 34,130 |
| 2025-11-11 | 520.00 | 537.00 | 500.00 | 504.00 | 2,520.00 | 63,060 |
| 2025-11-10 | 537.00 | 542.00 | 520.00 | 520.00 | 2,600.00 | 50,638 |
| 2025-11-07 | 545.00 | 558.00 | 516.00 | 537.00 | 2,685.00 | 114,688 |
| 2025-11-06 | 543.00 | 560.00 | 530.00 | 560.00 | 2,800.00 | 117,629 |
| 2025-11-05 | 540.00 | 560.00 | 515.00 | 543.00 | 2,715.00 | 195,357 |
| 2025-11-04 | 514.00 | 565.00 | 511.00 | 530.00 | 2,650.00 | 241,315 |
| 2025-11-03 | 538.00 | 570.00 | 510.00 | 514.00 | 2,570.00 | 236,903 |
| 2025-10-31 | 600.00 | 608.00 | 523.00 | 540.00 | 2,700.00 | 417,992 |
| 2025-10-30 | 653.00 | 699.00 | 574.00 | 583.00 | 2,915.00 | 728,893 |
| 2025-10-29 | 602.00 | 780.00 | 583.00 | 693.00 | 3,465.00 | 3,767,448 |
| 2025-10-28 | 595.00 | 713.00 | 584.00 | 613.00 | 3,065.00 | 6,114,928 |
| 2025-10-27 | 430.00 | 552.00 | 430.00 | 552.00 | 2,760.00 | 377,729 |
| 2025-10-24 | 450.00 | 462.00 | 419.00 | 425.00 | 2,125.00 | 46,573 |
| 2025-10-23 | 456.00 | 476.00 | 449.00 | 449.00 | 2,245.00 | 4,989 |
| 2025-10-22 | 454.00 | 459.00 | 453.00 | 456.00 | 2,280.00 | 6,884 |
| 2025-10-21 | 458.00 | 460.00 | 454.00 | 458.00 | 2,290.00 | 9,377 |
| 2025-10-20 | 452.00 | 460.00 | 451.00 | 458.00 | 2,290.00 | 11,524 |
← NewerPage 4 of 4 · 227 trading days
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.