YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 540.00 | 563.00 | 532.00 | 532.00 | 2,660.00 | 52,978 |
| 2025-06-27 | 526.00 | 597.00 | 526.00 | 540.00 | 2,700.00 | 171,222 |
| 2025-06-26 | 561.00 | 562.00 | 522.00 | 526.00 | 2,630.00 | 179,020 |
| 2025-06-25 | 613.00 | 692.00 | 560.00 | 561.00 | 2,805.00 | 2,269,108 |
| 2025-06-24 | 524.00 | 541.00 | 522.00 | 533.00 | 2,665.00 | 10,024 |
| 2025-06-23 | 549.00 | 549.00 | 524.00 | 524.00 | 2,620.00 | 7,745 |
| 2025-06-20 | 547.00 | 556.00 | 521.00 | 550.00 | 2,750.00 | 10,187 |
| 2025-06-19 | 547.00 | 570.00 | 541.00 | 544.00 | 2,720.00 | 8,303 |
| 2025-06-18 | 551.00 | 551.00 | 542.00 | 547.00 | 2,735.00 | 11,414 |
| 2025-06-17 | 547.00 | 552.00 | 539.00 | 550.00 | 2,750.00 | 6,143 |
| 2025-06-16 | 529.00 | 549.00 | 524.00 | 547.00 | 2,735.00 | 6,940 |
| 2025-06-13 | 546.00 | 550.00 | 527.00 | 529.00 | 2,645.00 | 8,673 |
| 2025-06-12 | 531.00 | 550.00 | 530.00 | 543.00 | 2,715.00 | 18,570 |
| 2025-06-11 | 529.00 | 535.00 | 523.00 | 530.00 | 2,650.00 | 9,599 |
| 2025-06-10 | 528.00 | 537.00 | 520.00 | 529.00 | 2,645.00 | 14,589 |
| 2025-06-09 | 526.00 | 540.00 | 523.00 | 528.00 | 2,640.00 | 9,688 |
| 2025-06-05 | 520.00 | 540.00 | 515.00 | 526.00 | 2,630.00 | 11,311 |
| 2025-06-04 | 525.00 | 539.00 | 495.00 | 520.00 | 2,600.00 | 26,317 |
| 2025-06-02 | 525.00 | 530.00 | 522.00 | 525.00 | 2,625.00 | 12,608 |
| 2025-05-30 | 510.00 | 530.00 | 510.00 | 525.00 | 2,625.00 | 7,469 |
| 2025-05-29 | 518.00 | 520.00 | 510.00 | 514.00 | 2,570.00 | 4,582 |
| 2025-05-28 | 512.00 | 521.00 | 485.00 | 518.00 | 2,590.00 | 9,275 |
| 2025-05-27 | 518.00 | 520.00 | 510.00 | 512.00 | 2,560.00 | 8,803 |
| 2025-05-26 | 513.00 | 521.00 | 512.00 | 518.00 | 2,590.00 | 14,299 |
| 2025-05-23 | 511.00 | 538.00 | 509.00 | 513.00 | 2,565.00 | 32,358 |
| 2025-05-22 | 508.00 | 528.00 | 501.00 | 511.00 | 2,555.00 | 15,223 |
| 2025-05-21 | 508.00 | 511.00 | 489.00 | 501.00 | 2,505.00 | 18,540 |
| 2025-05-20 | 476.00 | 544.00 | 476.00 | 508.00 | 2,540.00 | 82,020 |
| 2025-05-19 | 496.00 | 505.00 | 476.00 | 476.00 | 2,380.00 | 21,040 |
| 2025-05-16 | 470.00 | 529.00 | 466.00 | 496.00 | 2,480.00 | 76,836 |
| 2025-05-15 | 468.00 | 472.00 | 466.00 | 470.00 | 2,350.00 | 7,523 |
| 2025-05-14 | 470.00 | 478.00 | 467.00 | 472.00 | 2,360.00 | 8,829 |
| 2025-05-13 | 490.00 | 490.00 | 470.00 | 470.00 | 2,350.00 | 13,662 |
| 2025-05-12 | 473.00 | 493.00 | 473.00 | 474.00 | 2,370.00 | 19,287 |
| 2025-05-09 | 489.00 | 497.00 | 471.00 | 473.00 | 2,365.00 | 40,155 |
| 2025-05-08 | 457.00 | 550.00 | 457.00 | 473.00 | 2,365.00 | 418,896 |
| 2025-05-07 | 470.00 | 474.00 | 450.00 | 451.00 | 2,255.00 | 9,917 |
| 2025-05-02 | 480.00 | 480.00 | 470.00 | 470.00 | 2,350.00 | 6,756 |
| 2025-04-30 | 475.00 | 485.00 | 461.00 | 480.00 | 2,400.00 | 8,722 |
| 2025-04-29 | 481.00 | 495.00 | 475.00 | 475.00 | 2,375.00 | 14,309 |
| 2025-04-28 | 480.00 | 490.00 | 477.00 | 481.00 | 2,405.00 | 22,325 |
| 2025-04-25 | 468.00 | 480.00 | 467.00 | 469.00 | 2,345.00 | 13,001 |
| 2025-04-24 | 470.00 | 476.00 | 467.00 | 467.00 | 2,335.00 | 3,277 |
| 2025-04-23 | 460.00 | 488.00 | 460.00 | 467.00 | 2,335.00 | 18,689 |
| 2025-04-22 | 459.00 | 488.00 | 459.00 | 460.00 | 2,300.00 | 11,793 |
| 2025-04-21 | 490.00 | 490.00 | 459.00 | 459.00 | 2,295.00 | 30,004 |
| 2025-04-18 | 477.00 | 490.00 | 462.00 | 490.00 | 2,450.00 | 20,520 |
| 2025-04-17 | 467.00 | 480.00 | 460.00 | 477.00 | 2,385.00 | 13,976 |
| 2025-04-16 | 468.00 | 474.00 | 462.00 | 471.00 | 2,355.00 | 8,678 |
| 2025-04-15 | 469.00 | 483.00 | 454.00 | 474.00 | 2,370.00 | 16,856 |
| 2025-04-14 | 451.00 | 480.00 | 445.00 | 467.00 | 2,335.00 | 23,359 |
| 2025-04-11 | 440.00 | 492.00 | 431.00 | 440.00 | 2,200.00 | 67,879 |
| 2025-04-10 | 455.00 | 470.00 | 430.00 | 431.00 | 2,155.00 | 24,835 |
| 2025-04-09 | 424.00 | 496.00 | 424.00 | 430.00 | 2,150.00 | 143,423 |
| 2025-04-08 | 422.00 | 430.00 | 422.00 | 424.00 | 2,120.00 | 10,789 |
| 2025-04-07 | 419.00 | 437.00 | 419.00 | 422.00 | 2,110.00 | 13,337 |
| 2025-04-04 | 420.00 | 436.00 | 418.00 | 419.00 | 2,095.00 | 13,384 |
| 2025-04-03 | 409.00 | 423.00 | 406.00 | 420.00 | 2,100.00 | 7,839 |
| 2025-04-02 | 443.00 | 443.00 | 412.00 | 416.00 | 2,080.00 | 19,956 |
| 2025-04-01 | 428.00 | 442.00 | 425.00 | 434.00 | 2,170.00 | 13,932 |
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.