Y-Entec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6,030.00 | 6,030.00 | 5,860.00 | 5,950.00 | 5,950.00 | 27,450 |
| 2026-07-23 | 5,950.00 | 6,040.00 | 5,890.00 | 6,030.00 | 6,030.00 | 41,670 |
| 2026-07-22 | 5,960.00 | 6,070.00 | 5,860.00 | 5,870.00 | 5,870.00 | 42,632 |
| 2026-07-21 | 5,900.00 | 6,030.00 | 5,840.00 | 5,960.00 | 5,960.00 | 27,195 |
| 2026-07-20 | 5,980.00 | 6,090.00 | 5,870.00 | 5,900.00 | 5,900.00 | 42,404 |
| 2026-07-16 | 6,220.00 | 6,290.00 | 6,040.00 | 6,040.00 | 6,040.00 | 61,679 |
| 2026-07-15 | 6,100.00 | 6,350.00 | 6,100.00 | 6,220.00 | 6,220.00 | 57,726 |
| 2026-07-14 | 6,030.00 | 6,210.00 | 5,930.00 | 6,080.00 | 6,080.00 | 139,050 |
| 2026-07-13 | 6,500.00 | 6,640.00 | 6,100.00 | 6,110.00 | 6,110.00 | 135,179 |
| 2026-07-10 | 6,370.00 | 6,750.00 | 6,370.00 | 6,580.00 | 6,580.00 | 192,609 |
| 2026-07-09 | 6,320.00 | 6,430.00 | 6,190.00 | 6,250.00 | 6,250.00 | 121,673 |
| 2026-07-08 | 6,220.00 | 6,330.00 | 6,100.00 | 6,200.00 | 6,200.00 | 100,406 |
| 2026-07-07 | 6,450.00 | 6,630.00 | 6,200.00 | 6,300.00 | 6,300.00 | 119,763 |
| 2026-07-06 | 6,390.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,450.00 | 101,519 |
| 2026-07-03 | 6,380.00 | 6,450.00 | 6,190.00 | 6,370.00 | 6,370.00 | 132,126 |
| 2026-07-02 | 6,560.00 | 6,580.00 | 6,360.00 | 6,360.00 | 6,360.00 | 123,784 |
| 2026-07-01 | 6,440.00 | 6,680.00 | 6,360.00 | 6,620.00 | 6,620.00 | 196,951 |
| 2026-06-30 | 6,520.00 | 6,520.00 | 6,150.00 | 6,380.00 | 6,380.00 | 170,603 |
| 2026-06-29 | 6,340.00 | 6,670.00 | 6,270.00 | 6,520.00 | 6,520.00 | 290,131 |
| 2026-06-26 | 6,550.00 | 7,200.00 | 6,010.00 | 6,180.00 | 6,180.00 | 1,620,472 |
| 2026-06-25 | 6,750.00 | 7,110.00 | 6,280.00 | 6,390.00 | 6,390.00 | 464,708 |
| 2026-06-24 | 6,010.00 | 6,770.00 | 5,890.00 | 6,730.00 | 6,730.00 | 476,864 |
| 2026-06-23 | 6,010.00 | 6,080.00 | 5,910.00 | 5,950.00 | 5,950.00 | 75,213 |
| 2026-06-22 | 6,170.00 | 6,190.00 | 5,990.00 | 6,010.00 | 6,010.00 | 25,491 |
| 2026-06-19 | 6,350.00 | 6,350.00 | 6,050.00 | 6,190.00 | 6,190.00 | 47,749 |
| 2026-06-18 | 6,430.00 | 6,440.00 | 6,240.00 | 6,360.00 | 6,360.00 | 20,659 |
| 2026-06-17 | 6,440.00 | 6,440.00 | 6,300.00 | 6,400.00 | 6,400.00 | 18,514 |
| 2026-06-16 | 6,410.00 | 6,460.00 | 6,310.00 | 6,400.00 | 6,400.00 | 16,980 |
| 2026-06-15 | 6,490.00 | 6,520.00 | 6,350.00 | 6,410.00 | 6,410.00 | 23,170 |
| 2026-06-12 | 6,280.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | 27,184 |
| 2026-06-11 | 6,110.00 | 6,270.00 | 6,090.00 | 6,270.00 | 6,270.00 | 36,885 |
| 2026-06-10 | 6,240.00 | 6,320.00 | 6,070.00 | 6,150.00 | 6,150.00 | 46,876 |
| 2026-06-09 | 5,920.00 | 6,260.00 | 5,920.00 | 6,230.00 | 6,230.00 | 21,033 |
| 2026-06-08 | 6,100.00 | 6,120.00 | 5,910.00 | 5,910.00 | 5,910.00 | 69,891 |
| 2026-06-05 | 6,240.00 | 6,320.00 | 6,130.00 | 6,150.00 | 6,150.00 | 27,681 |
| 2026-06-04 | 6,140.00 | 6,380.00 | 6,140.00 | 6,240.00 | 6,240.00 | 27,599 |
| 2026-06-02 | 6,180.00 | 6,240.00 | 6,020.00 | 6,140.00 | 6,140.00 | 52,480 |
| 2026-06-01 | 6,400.00 | 6,580.00 | 6,160.00 | 6,180.00 | 6,180.00 | 54,676 |
| 2026-05-29 | 6,610.00 | 6,630.00 | 6,370.00 | 6,440.00 | 6,440.00 | 42,057 |
| 2026-05-28 | 6,630.00 | 6,640.00 | 6,420.00 | 6,590.00 | 6,590.00 | 66,860 |
| 2026-05-27 | 6,750.00 | 6,770.00 | 6,570.00 | 6,610.00 | 6,610.00 | 69,090 |
| 2026-05-26 | 6,880.00 | 6,960.00 | 6,610.00 | 6,730.00 | 6,730.00 | 80,832 |
| 2026-05-22 | 6,850.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | 38,178 |
| 2026-05-21 | 6,770.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | 52,208 |
| 2026-05-20 | 6,900.00 | 6,900.00 | 6,650.00 | 6,690.00 | 6,690.00 | 54,686 |
| 2026-05-19 | 7,090.00 | 7,090.00 | 6,800.00 | 6,900.00 | 6,900.00 | 59,742 |
| 2026-05-18 | 7,360.00 | 7,360.00 | 6,990.00 | 7,030.00 | 7,030.00 | 88,480 |
| 2026-05-15 | 7,360.00 | 7,480.00 | 7,100.00 | 7,370.00 | 7,370.00 | 147,711 |
| 2026-05-14 | 7,230.00 | 7,500.00 | 7,220.00 | 7,350.00 | 7,350.00 | 116,742 |
| 2026-05-13 | 7,210.00 | 7,260.00 | 7,110.00 | 7,140.00 | 7,140.00 | 69,975 |
| 2026-05-12 | 7,470.00 | 7,470.00 | 7,120.00 | 7,210.00 | 7,210.00 | 109,732 |
| 2026-05-11 | 7,520.00 | 7,580.00 | 7,380.00 | 7,470.00 | 7,470.00 | 117,256 |
| 2026-05-08 | 7,390.00 | 7,540.00 | 7,380.00 | 7,520.00 | 7,520.00 | 68,013 |
| 2026-05-07 | 7,640.00 | 7,640.00 | 7,380.00 | 7,390.00 | 7,390.00 | 73,812 |
| 2026-05-06 | 7,760.00 | 7,790.00 | 7,520.00 | 7,550.00 | 7,550.00 | 90,974 |
| 2026-05-04 | 7,510.00 | 7,780.00 | 7,510.00 | 7,700.00 | 7,700.00 | 208,050 |
| 2026-04-30 | 7,660.00 | 7,660.00 | 7,490.00 | 7,490.00 | 7,490.00 | 55,604 |
| 2026-04-29 | 7,540.00 | 7,630.00 | 7,490.00 | 7,610.00 | 7,610.00 | 55,512 |
| 2026-04-28 | 7,530.00 | 7,650.00 | 7,420.00 | 7,540.00 | 7,540.00 | 97,648 |
| 2026-04-27 | 7,360.00 | 7,530.00 | 7,340.00 | 7,490.00 | 7,490.00 | 80,455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.