YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 408.00 | 439.00 | 406.00 | 412.00 | 2,060.00 | 48,454 |
| 2024-12-26 | 404.00 | 470.00 | 404.00 | 411.00 | 2,055.00 | 104,408 |
| 2024-12-24 | 414.00 | 420.00 | 403.00 | 404.00 | 2,020.00 | 16,207 |
| 2024-12-23 | 431.00 | 432.00 | 412.00 | 414.00 | 2,070.00 | 19,651 |
| 2024-12-20 | 454.00 | 455.00 | 430.00 | 431.00 | 2,155.00 | 25,687 |
| 2024-12-19 | 452.00 | 465.00 | 444.00 | 455.00 | 2,275.00 | 21,021 |
| 2024-12-18 | 462.00 | 470.00 | 445.00 | 452.00 | 2,260.00 | 41,418 |
| 2024-12-17 | 455.00 | 500.00 | 448.00 | 462.00 | 2,310.00 | 180,817 |
| 2024-12-16 | 456.00 | 477.00 | 441.00 | 455.00 | 2,275.00 | 134,908 |
| 2024-12-13 | 516.00 | 554.00 | 445.00 | 455.00 | 2,275.00 | 531,175 |
| 2024-12-12 | 396.00 | 491.00 | 396.00 | 491.00 | 2,455.00 | 564,679 |
| 2024-12-11 | 375.00 | 416.00 | 375.00 | 378.00 | 1,890.00 | 54,155 |
| 2024-12-10 | 327.00 | 370.00 | 327.00 | 369.00 | 1,845.00 | 46,675 |
| 2024-12-09 | 375.00 | 375.00 | 313.00 | 327.00 | 1,635.00 | 82,921 |
| 2024-12-06 | 398.00 | 398.00 | 378.00 | 378.00 | 1,890.00 | 13,977 |
| 2024-12-05 | 398.00 | 407.00 | 395.00 | 398.00 | 1,990.00 | 13,256 |
| 2024-12-04 | 404.00 | 438.00 | 387.00 | 398.00 | 1,990.00 | 28,883 |
| 2024-12-03 | 416.00 | 430.00 | 415.00 | 418.00 | 2,090.00 | 14,988 |
| 2024-12-02 | 430.00 | 434.00 | 415.00 | 420.00 | 2,100.00 | 13,309 |
| 2024-11-29 | 453.00 | 453.00 | 430.00 | 430.00 | 2,150.00 | 12,509 |
| 2024-11-28 | 467.00 | 469.00 | 451.00 | 453.00 | 2,265.00 | 9,496 |
| 2024-11-27 | 454.00 | 484.00 | 452.00 | 467.00 | 2,335.00 | 15,139 |
| 2024-11-26 | 453.00 | 465.00 | 450.00 | 454.00 | 2,270.00 | 8,926 |
| 2024-11-25 | 442.00 | 484.00 | 437.00 | 453.00 | 2,265.00 | 19,430 |
| 2024-11-22 | 431.00 | 496.00 | 429.00 | 442.00 | 2,210.00 | 63,857 |
| 2024-11-21 | 437.00 | 490.00 | 430.00 | 431.00 | 2,155.00 | 39,062 |
| 2024-11-20 | 435.00 | 440.00 | 433.00 | 433.00 | 2,165.00 | 10,001 |
| 2024-11-19 | 441.00 | 455.00 | 433.00 | 435.00 | 2,175.00 | 12,385 |
| 2024-11-18 | 421.00 | 500.00 | 421.00 | 441.00 | 2,205.00 | 50,936 |
| 2024-11-15 | 466.00 | 468.00 | 379.00 | 421.00 | 2,105.00 | 44,640 |
| 2024-11-14 | 492.00 | 497.00 | 443.00 | 466.00 | 2,330.00 | 22,981 |
| 2024-11-13 | 501.00 | 507.00 | 490.00 | 492.00 | 2,460.00 | 8,451 |
| 2024-11-12 | 522.00 | 527.00 | 499.00 | 501.00 | 2,505.00 | 12,600 |
| 2024-11-11 | 540.00 | 544.00 | 516.00 | 516.00 | 2,580.00 | 15,621 |
| 2024-11-08 | 525.00 | 535.00 | 520.00 | 524.00 | 2,620.00 | 7,720 |
| 2024-11-07 | 520.00 | 536.00 | 519.00 | 521.00 | 2,605.00 | 14,570 |
| 2024-11-06 | 531.00 | 535.00 | 520.00 | 520.00 | 2,600.00 | 14,174 |
| 2024-11-05 | 511.00 | 606.00 | 511.00 | 530.00 | 2,650.00 | 113,564 |
| 2024-11-04 | 507.00 | 519.00 | 502.00 | 510.00 | 2,550.00 | 21,169 |
| 2024-11-01 | 525.00 | 526.00 | 507.00 | 507.00 | 2,535.00 | 18,989 |
| 2024-10-31 | 510.00 | 528.00 | 502.00 | 511.00 | 2,555.00 | 43,941 |
| 2024-10-30 | 530.00 | 539.00 | 509.00 | 510.00 | 2,550.00 | 101,184 |
| 2024-10-29 | 539.00 | 674.00 | 527.00 | 531.00 | 2,655.00 | 1,864,923 |
| 2024-10-28 | 518.00 | 523.00 | 495.00 | 519.00 | 2,595.00 | 12,458 |
| 2024-10-25 | 540.00 | 540.00 | 515.00 | 515.00 | 2,575.00 | 7,974 |
| 2024-10-24 | 547.00 | 569.00 | 540.00 | 540.00 | 2,700.00 | 10,708 |
| 2024-10-23 | 564.00 | 564.00 | 547.00 | 547.00 | 2,735.00 | 3,524 |
| 2024-10-22 | 575.00 | 575.00 | 563.00 | 564.00 | 2,820.00 | 4,405 |
| 2024-10-21 | 570.00 | 581.00 | 562.00 | 576.00 | 2,880.00 | 2,716 |
| 2024-10-18 | 575.00 | 575.00 | 565.00 | 572.00 | 2,860.00 | 2,720 |
| 2024-10-17 | 582.00 | 586.00 | 566.00 | 575.00 | 2,875.00 | 2,578 |
| 2024-10-16 | 570.00 | 600.00 | 563.00 | 580.00 | 2,900.00 | 4,898 |
| 2024-10-15 | 583.00 | 586.00 | 540.00 | 563.00 | 2,815.00 | 12,158 |
| 2024-10-14 | 585.00 | 586.00 | 568.00 | 583.00 | 2,915.00 | 5,981 |
| 2024-10-11 | 581.00 | 586.00 | 575.00 | 586.00 | 2,930.00 | 9,067 |
| 2024-10-10 | 588.00 | 588.00 | 577.00 | 581.00 | 2,905.00 | 4,282 |
| 2024-10-08 | 606.00 | 606.00 | 585.00 | 588.00 | 2,940.00 | 11,293 |
| 2024-10-07 | 610.00 | 610.00 | 600.00 | 609.00 | 3,045.00 | 8,829 |
| 2024-10-04 | 604.00 | 610.00 | 595.00 | 610.00 | 3,050.00 | 21,784 |
| 2024-10-02 | 607.00 | 607.00 | 591.00 | 595.00 | 2,975.00 | 15,377 |
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.