YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 438.00 | 439.00 | 418.00 | 428.00 | 2,140.00 | 10,801 |
| 2025-03-28 | 420.00 | 440.00 | 420.00 | 438.00 | 2,190.00 | 18,081 |
| 2025-03-27 | 429.00 | 437.00 | 420.00 | 420.00 | 2,100.00 | 15,626 |
| 2025-03-26 | 412.00 | 429.00 | 412.00 | 429.00 | 2,145.00 | 10,057 |
| 2025-03-25 | 410.00 | 421.00 | 410.00 | 412.00 | 2,060.00 | 7,159 |
| 2025-03-24 | 399.00 | 438.00 | 399.00 | 410.00 | 2,050.00 | 26,516 |
| 2025-03-21 | 417.00 | 418.00 | 393.00 | 399.00 | 1,995.00 | 18,382 |
| 2025-03-20 | 405.00 | 421.00 | 405.00 | 417.00 | 2,085.00 | 6,860 |
| 2025-03-19 | 408.00 | 409.00 | 403.00 | 405.00 | 2,025.00 | 10,735 |
| 2025-03-18 | 410.00 | 417.00 | 406.00 | 408.00 | 2,040.00 | 12,241 |
| 2025-03-17 | 415.00 | 418.00 | 407.00 | 407.00 | 2,035.00 | 14,349 |
| 2025-03-14 | 426.00 | 430.00 | 415.00 | 415.00 | 2,075.00 | 14,296 |
| 2025-03-13 | 421.00 | 427.00 | 418.00 | 419.00 | 2,095.00 | 7,686 |
| 2025-03-12 | 414.00 | 425.00 | 401.00 | 418.00 | 2,090.00 | 29,820 |
| 2025-03-11 | 413.00 | 425.00 | 406.00 | 414.00 | 2,070.00 | 19,360 |
| 2025-03-10 | 401.00 | 421.00 | 401.00 | 413.00 | 2,065.00 | 20,773 |
| 2025-03-07 | 400.00 | 427.00 | 396.00 | 401.00 | 2,005.00 | 70,051 |
| 2025-03-06 | 400.00 | 448.00 | 382.00 | 400.00 | 2,000.00 | 325,632 |
| 2025-03-05 | 405.00 | 406.00 | 372.00 | 380.00 | 1,900.00 | 63,182 |
| 2025-03-04 | 420.00 | 421.00 | 404.00 | 405.00 | 2,025.00 | 15,192 |
| 2025-02-28 | 429.00 | 431.00 | 416.00 | 420.00 | 2,100.00 | 11,342 |
| 2025-02-27 | 427.00 | 435.00 | 424.00 | 431.00 | 2,155.00 | 10,557 |
| 2025-02-26 | 421.00 | 427.00 | 421.00 | 427.00 | 2,135.00 | 4,759 |
| 2025-02-25 | 421.00 | 430.00 | 420.00 | 421.00 | 2,105.00 | 6,800 |
| 2025-02-24 | 423.00 | 425.00 | 418.00 | 421.00 | 2,105.00 | 10,866 |
| 2025-02-21 | 420.00 | 430.00 | 417.00 | 423.00 | 2,115.00 | 11,221 |
| 2025-02-20 | 424.00 | 424.00 | 418.00 | 420.00 | 2,100.00 | 8,350 |
| 2025-02-19 | 424.00 | 433.00 | 419.00 | 424.00 | 2,120.00 | 19,878 |
| 2025-02-18 | 424.00 | 439.00 | 418.00 | 424.00 | 2,120.00 | 21,063 |
| 2025-02-17 | 421.00 | 435.00 | 409.00 | 424.00 | 2,120.00 | 11,793 |
| 2025-02-14 | 422.00 | 435.00 | 414.00 | 421.00 | 2,105.00 | 16,238 |
| 2025-02-13 | 431.00 | 445.00 | 420.00 | 422.00 | 2,110.00 | 25,240 |
| 2025-02-12 | 444.00 | 444.00 | 432.00 | 432.00 | 2,160.00 | 13,419 |
| 2025-02-11 | 459.00 | 459.00 | 442.00 | 444.00 | 2,220.00 | 20,483 |
| 2025-02-10 | 465.00 | 465.00 | 450.00 | 460.00 | 2,300.00 | 14,148 |
| 2025-02-07 | 464.00 | 474.00 | 453.00 | 467.00 | 2,335.00 | 13,878 |
| 2025-02-06 | 465.00 | 470.00 | 453.00 | 464.00 | 2,320.00 | 7,153 |
| 2025-02-05 | 469.00 | 470.00 | 458.00 | 465.00 | 2,325.00 | 10,461 |
| 2025-02-04 | 448.00 | 478.00 | 438.00 | 469.00 | 2,345.00 | 29,500 |
| 2025-02-03 | 473.00 | 473.00 | 439.00 | 449.00 | 2,245.00 | 49,753 |
| 2025-01-31 | 486.00 | 490.00 | 473.00 | 473.00 | 2,365.00 | 22,997 |
| 2025-01-24 | 486.00 | 492.00 | 475.00 | 491.00 | 2,455.00 | 23,161 |
| 2025-01-23 | 492.00 | 504.00 | 484.00 | 492.00 | 2,460.00 | 36,029 |
| 2025-01-22 | 482.00 | 497.00 | 477.00 | 492.00 | 2,460.00 | 49,471 |
| 2025-01-21 | 471.00 | 486.00 | 465.00 | 482.00 | 2,410.00 | 21,841 |
| 2025-01-20 | 483.00 | 493.00 | 464.00 | 471.00 | 2,355.00 | 37,811 |
| 2025-01-17 | 482.00 | 494.00 | 470.00 | 483.00 | 2,415.00 | 53,864 |
| 2025-01-16 | 474.00 | 490.00 | 467.00 | 490.00 | 2,450.00 | 70,022 |
| 2025-01-15 | 472.00 | 479.00 | 457.00 | 474.00 | 2,370.00 | 70,025 |
| 2025-01-14 | 489.00 | 519.00 | 470.00 | 471.00 | 2,355.00 | 209,101 |
| 2025-01-13 | 567.00 | 580.00 | 489.00 | 489.00 | 2,445.00 | 830,043 |
| 2025-01-10 | 451.00 | 586.00 | 451.00 | 586.00 | 2,930.00 | 365,250 |
| 2025-01-09 | 451.00 | 465.00 | 446.00 | 451.00 | 2,255.00 | 26,382 |
| 2025-01-08 | 447.00 | 461.00 | 442.00 | 451.00 | 2,255.00 | 21,691 |
| 2025-01-07 | 449.00 | 469.00 | 447.00 | 447.00 | 2,235.00 | 36,949 |
| 2025-01-06 | 446.00 | 464.00 | 440.00 | 452.00 | 2,260.00 | 35,721 |
| 2025-01-03 | 432.00 | 485.00 | 432.00 | 454.00 | 2,270.00 | 99,183 |
| 2025-01-02 | 462.00 | 462.00 | 432.00 | 432.00 | 2,160.00 | 34,079 |
| 2024-12-30 | 413.00 | 458.00 | 413.00 | 456.00 | 2,280.00 | 53,458 |
| 2024-12-27 | 408.00 | 439.00 | 406.00 | 412.00 | 2,060.00 | 48,454 |
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.