YeSUN Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 586.00 | 688.00 | 582.00 | 607.00 | 3,035.00 | 285,755 |
| 2024-09-27 | 585.00 | 594.00 | 572.00 | 582.00 | 2,910.00 | 10,200 |
| 2024-09-26 | 584.00 | 591.00 | 580.00 | 580.00 | 2,900.00 | 3,446 |
| 2024-09-25 | 585.00 | 589.00 | 573.00 | 580.00 | 2,900.00 | 5,527 |
| 2024-09-24 | 575.00 | 593.00 | 575.00 | 580.00 | 2,900.00 | 9,508 |
| 2024-09-23 | 578.00 | 585.00 | 575.00 | 575.00 | 2,875.00 | 6,853 |
| 2024-09-20 | 570.00 | 589.00 | 570.00 | 576.00 | 2,880.00 | 4,654 |
| 2024-09-19 | 561.00 | 575.00 | 557.00 | 570.00 | 2,850.00 | 11,080 |
| 2024-09-13 | 568.00 | 587.00 | 558.00 | 561.00 | 2,805.00 | 21,965 |
| 2024-09-12 | 575.00 | 588.00 | 558.00 | 558.00 | 2,790.00 | 14,447 |
| 2024-09-11 | 555.00 | 584.00 | 555.00 | 558.00 | 2,790.00 | 24,677 |
| 2024-09-10 | 590.00 | 595.00 | 551.00 | 555.00 | 2,775.00 | 70,181 |
| 2024-09-09 | 569.00 | 712.00 | 569.00 | 586.00 | 2,930.00 | 829,774 |
| 2024-09-06 | 554.00 | 582.00 | 554.00 | 569.00 | 2,845.00 | 18,143 |
| 2024-09-05 | 555.00 | 557.00 | 550.00 | 554.00 | 2,770.00 | 8,605 |
| 2024-09-04 | 585.00 | 585.00 | 550.00 | 550.00 | 2,750.00 | 14,392 |
| 2024-09-03 | 611.00 | 616.00 | 581.00 | 585.00 | 2,925.00 | 15,636 |
| 2024-09-02 | 573.00 | 600.00 | 567.00 | 599.00 | 2,995.00 | 6,951 |
| 2024-08-30 | 565.00 | 594.00 | 562.00 | 564.00 | 2,820.00 | 13,808 |
| 2024-08-29 | 568.00 | 569.00 | 561.00 | 563.00 | 2,815.00 | 3,120 |
| 2024-08-28 | 568.00 | 576.00 | 568.00 | 570.00 | 2,850.00 | 4,915 |
| 2024-08-27 | 565.00 | 571.00 | 562.00 | 568.00 | 2,840.00 | 4,156 |
| 2024-08-26 | 582.00 | 582.00 | 565.00 | 571.00 | 2,855.00 | 17,376 |
| 2024-08-23 | 580.00 | 588.00 | 580.00 | 582.00 | 2,910.00 | 6,169 |
| 2024-08-22 | 603.00 | 607.00 | 580.00 | 580.00 | 2,900.00 | 16,247 |
| 2024-08-21 | 605.00 | 605.00 | 589.00 | 603.00 | 3,015.00 | 13,561 |
| 2024-08-20 | 602.00 | 608.00 | 594.00 | 605.00 | 3,025.00 | 8,374 |
| 2024-08-19 | 611.00 | 611.00 | 593.00 | 593.00 | 2,965.00 | 10,009 |
| 2024-08-16 | 609.00 | 609.00 | 603.00 | 604.00 | 3,020.00 | 11,440 |
| 2024-08-14 | 605.00 | 610.00 | 595.00 | 609.00 | 3,045.00 | 10,625 |
| 2024-08-13 | 604.00 | 604.00 | 590.00 | 595.00 | 2,975.00 | 16,639 |
| 2024-08-12 | 602.00 | 613.00 | 595.00 | 604.00 | 3,020.00 | 20,048 |
| 2024-08-09 | 596.00 | 620.00 | 594.00 | 604.00 | 3,020.00 | 44,016 |
| 2024-08-08 | 677.00 | 678.00 | 592.00 | 602.00 | 3,010.00 | 118,291 |
| 2024-08-07 | 740.00 | 769.00 | 634.00 | 665.00 | 3,325.00 | 871,388 |
| 2024-08-06 | 489.00 | 634.00 | 488.00 | 634.00 | 3,170.00 | 237,447 |
| 2024-08-05 | 623.00 | 633.00 | 463.00 | 488.00 | 2,440.00 | 62,533 |
| 2024-08-02 | 632.00 | 648.00 | 632.00 | 636.00 | 3,180.00 | 4,858 |
| 2024-08-01 | 666.00 | 666.00 | 642.00 | 653.00 | 3,265.00 | 10,843 |
| 2024-07-31 | 639.00 | 640.00 | 633.00 | 640.00 | 3,200.00 | 6,696 |
| 2024-07-30 | 630.00 | 641.00 | 630.00 | 632.00 | 3,160.00 | 12,522 |
| 2024-07-29 | 632.00 | 636.00 | 627.00 | 630.00 | 3,150.00 | 12,546 |
| 2024-07-26 | 627.00 | 634.00 | 621.00 | 632.00 | 3,160.00 | 4,064 |
| 2024-07-25 | 633.00 | 633.00 | 620.00 | 630.00 | 3,150.00 | 1,802 |
| 2024-07-24 | 639.00 | 639.00 | 626.00 | 636.00 | 3,180.00 | 4,872 |
| 2024-07-23 | 634.00 | 640.00 | 634.00 | 639.00 | 3,195.00 | 8,837 |
| 2024-07-22 | 648.00 | 648.00 | 626.00 | 634.00 | 3,170.00 | 10,511 |
| 2024-07-19 | 635.00 | 642.00 | 635.00 | 636.00 | 3,180.00 | 7,583 |
| 2024-07-18 | 635.00 | 649.00 | 627.00 | 635.00 | 3,175.00 | 8,742 |
| 2024-07-17 | 639.00 | 639.00 | 632.00 | 635.00 | 3,175.00 | 8,360 |
| 2024-07-16 | 646.00 | 646.00 | 636.00 | 639.00 | 3,195.00 | 9,490 |
| 2024-07-15 | 635.00 | 655.00 | 635.00 | 637.00 | 3,185.00 | 8,109 |
| 2024-07-12 | 638.00 | 638.00 | 630.00 | 635.00 | 3,175.00 | 3,350 |
| 2024-07-11 | 640.00 | 644.00 | 634.00 | 639.00 | 3,195.00 | 2,838 |
| 2024-07-10 | 638.00 | 650.00 | 629.00 | 637.00 | 3,185.00 | 6,773 |
| 2024-07-09 | 651.00 | 651.00 | 626.00 | 634.00 | 3,170.00 | 6,351 |
| 2024-07-08 | 633.00 | 638.00 | 627.00 | 632.00 | 3,160.00 | 12,642 |
| 2024-07-05 | 633.00 | 636.00 | 627.00 | 633.00 | 3,165.00 | 5,180 |
| 2024-07-04 | 628.00 | 637.00 | 627.00 | 629.00 | 3,145.00 | 6,651 |
| 2024-07-03 | 635.00 | 635.00 | 624.00 | 628.00 | 3,140.00 | 9,803 |
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.