YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 459.00 | 517.00 | 457.00 | 462.00 | 2,310.00 | 118,094 |
| 2025-09-22 | 467.00 | 476.00 | 455.00 | 459.00 | 2,295.00 | 31,382 |
| 2025-09-19 | 470.00 | 474.00 | 466.00 | 467.00 | 2,335.00 | 18,968 |
| 2025-09-18 | 467.00 | 475.00 | 465.00 | 466.00 | 2,330.00 | 23,923 |
| 2025-09-17 | 469.00 | 474.00 | 455.00 | 467.00 | 2,335.00 | 37,996 |
| 2025-09-16 | 470.00 | 486.00 | 461.00 | 468.00 | 2,340.00 | 37,734 |
| 2025-09-15 | 477.00 | 478.00 | 466.00 | 469.00 | 2,345.00 | 23,820 |
| 2025-09-12 | 471.00 | 496.00 | 471.00 | 476.00 | 2,380.00 | 73,584 |
| 2025-09-11 | 476.00 | 480.00 | 466.00 | 470.00 | 2,350.00 | 29,271 |
| 2025-09-10 | 474.00 | 480.00 | 462.00 | 476.00 | 2,380.00 | 77,486 |
| 2025-09-09 | 489.00 | 502.00 | 469.00 | 475.00 | 2,375.00 | 169,657 |
| 2025-09-08 | 486.00 | 486.00 | 460.00 | 469.00 | 2,345.00 | 125,981 |
| 2025-09-05 | 533.00 | 533.00 | 480.00 | 486.00 | 2,430.00 | 263,121 |
| 2025-09-04 | 624.00 | 639.00 | 502.00 | 520.00 | 2,600.00 | 1,527,249 |
| 2025-09-03 | 426.00 | 553.00 | 426.00 | 553.00 | 2,765.00 | 381,996 |
| 2025-09-02 | 446.00 | 446.00 | 408.00 | 426.00 | 2,130.00 | 86,951 |
| 2025-09-01 | 460.00 | 460.00 | 437.00 | 446.00 | 2,230.00 | 48,892 |
| 2025-08-29 | 479.00 | 479.00 | 459.00 | 460.00 | 2,300.00 | 26,523 |
| 2025-08-28 | 490.00 | 493.00 | 473.00 | 479.00 | 2,395.00 | 20,541 |
| 2025-08-27 | 509.00 | 509.00 | 492.00 | 493.00 | 2,465.00 | 10,278 |
| 2025-08-26 | 509.00 | 509.00 | 507.00 | 509.00 | 2,545.00 | 8,744 |
| 2025-08-25 | 511.00 | 521.00 | 506.00 | 509.00 | 2,545.00 | 14,348 |
| 2025-08-22 | 510.00 | 521.00 | 510.00 | 511.00 | 2,555.00 | 10,355 |
| 2025-08-21 | 503.00 | 527.00 | 502.00 | 513.00 | 2,565.00 | 8,940 |
| 2025-08-20 | 519.00 | 519.00 | 506.00 | 509.00 | 2,545.00 | 14,129 |
| 2025-08-19 | 530.00 | 530.00 | 518.00 | 519.00 | 2,595.00 | 10,968 |
| 2025-08-18 | 541.00 | 541.00 | 526.00 | 530.00 | 2,650.00 | 12,095 |
| 2025-08-14 | 558.00 | 558.00 | 530.00 | 541.00 | 2,705.00 | 8,455 |
| 2025-08-13 | 549.00 | 570.00 | 543.00 | 558.00 | 2,790.00 | 42,508 |
| 2025-08-12 | 531.00 | 550.00 | 530.00 | 549.00 | 2,745.00 | 40,127 |
| 2025-08-11 | 545.00 | 546.00 | 525.00 | 535.00 | 2,675.00 | 20,580 |
| 2025-08-08 | 535.00 | 561.00 | 526.00 | 544.00 | 2,720.00 | 43,675 |
| 2025-08-07 | 530.00 | 544.00 | 522.00 | 524.00 | 2,620.00 | 16,419 |
| 2025-08-06 | 550.00 | 562.00 | 520.00 | 530.00 | 2,650.00 | 53,796 |
| 2025-08-05 | 515.00 | 532.00 | 515.00 | 516.00 | 2,580.00 | 11,458 |
| 2025-08-04 | 512.00 | 540.00 | 509.00 | 515.00 | 2,575.00 | 13,645 |
| 2025-08-01 | 534.00 | 545.00 | 512.00 | 512.00 | 2,560.00 | 26,137 |
| 2025-07-31 | 524.00 | 577.00 | 520.00 | 523.00 | 2,615.00 | 136,617 |
| 2025-07-30 | 520.00 | 541.00 | 517.00 | 525.00 | 2,625.00 | 50,912 |
| 2025-07-29 | 507.00 | 633.00 | 507.00 | 525.00 | 2,625.00 | 798,355 |
| 2025-07-28 | 499.00 | 543.00 | 489.00 | 507.00 | 2,535.00 | 20,571 |
| 2025-07-25 | 522.00 | 523.00 | 499.00 | 499.00 | 2,495.00 | 17,446 |
| 2025-07-24 | 518.00 | 529.00 | 516.00 | 523.00 | 2,615.00 | 16,147 |
| 2025-07-23 | 534.00 | 545.00 | 521.00 | 523.00 | 2,615.00 | 4,941 |
| 2025-07-22 | 541.00 | 555.00 | 531.00 | 531.00 | 2,655.00 | 11,941 |
| 2025-07-21 | 531.00 | 541.00 | 529.00 | 541.00 | 2,705.00 | 12,716 |
| 2025-07-18 | 528.00 | 533.00 | 523.00 | 531.00 | 2,655.00 | 3,520 |
| 2025-07-17 | 540.00 | 540.00 | 514.00 | 528.00 | 2,640.00 | 11,437 |
| 2025-07-16 | 519.00 | 523.00 | 513.00 | 514.00 | 2,570.00 | 13,814 |
| 2025-07-15 | 528.00 | 529.00 | 515.00 | 519.00 | 2,595.00 | 7,266 |
| 2025-07-14 | 512.00 | 542.00 | 512.00 | 528.00 | 2,640.00 | 24,031 |
| 2025-07-11 | 514.00 | 525.00 | 509.00 | 512.00 | 2,560.00 | 12,885 |
| 2025-07-10 | 521.00 | 538.00 | 517.00 | 518.00 | 2,590.00 | 10,578 |
| 2025-07-09 | 515.00 | 525.00 | 511.00 | 519.00 | 2,595.00 | 8,734 |
| 2025-07-08 | 524.00 | 524.00 | 504.00 | 515.00 | 2,575.00 | 20,248 |
| 2025-07-07 | 525.00 | 544.00 | 523.00 | 524.00 | 2,620.00 | 15,458 |
| 2025-07-04 | 516.00 | 558.00 | 516.00 | 525.00 | 2,625.00 | 74,841 |
| 2025-07-03 | 520.00 | 527.00 | 503.00 | 515.00 | 2,575.00 | 31,643 |
| 2025-07-02 | 533.00 | 557.00 | 513.00 | 520.00 | 2,600.00 | 52,135 |
| 2025-07-01 | 532.00 | 550.00 | 532.00 | 533.00 | 2,665.00 | 19,743 |
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.