Yest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 26,550.00 | 30,600.00 | 26,400.00 | 29,700.00 | 29,700.00 | 552,977 |
| 2026-04-23 | 26,950.00 | 26,950.00 | 25,650.00 | 26,350.00 | 26,350.00 | 192,909 |
| 2026-04-22 | 26,200.00 | 27,300.00 | 25,700.00 | 26,650.00 | 26,650.00 | 196,390 |
| 2026-04-21 | 26,750.00 | 27,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | 324,729 |
| 2026-04-20 | 27,500.00 | 27,650.00 | 26,450.00 | 26,600.00 | 26,600.00 | 259,107 |
| 2026-04-17 | 29,050.00 | 29,600.00 | 27,700.00 | 27,950.00 | 27,950.00 | 267,850 |
| 2026-04-16 | 28,250.00 | 29,350.00 | 28,000.00 | 29,100.00 | 29,100.00 | 194,015 |
| 2026-04-15 | 28,700.00 | 30,000.00 | 28,200.00 | 29,200.00 | 29,200.00 | 271,069 |
| 2026-04-14 | 27,050.00 | 28,500.00 | 26,050.00 | 27,700.00 | 27,700.00 | 412,386 |
| 2026-04-13 | 23,900.00 | 27,450.00 | 23,850.00 | 27,000.00 | 27,000.00 | 578,967 |
| 2026-04-10 | 24,450.00 | 26,000.00 | 23,700.00 | 24,750.00 | 24,750.00 | 526,913 |
| 2026-04-09 | 21,950.00 | 23,700.00 | 21,700.00 | 23,500.00 | 23,500.00 | 429,377 |
| 2026-04-08 | 20,900.00 | 22,600.00 | 20,600.00 | 22,600.00 | 22,600.00 | 543,270 |
| 2026-04-07 | 19,370.00 | 19,630.00 | 18,700.00 | 19,170.00 | 19,170.00 | 255,667 |
| 2026-04-06 | 19,120.00 | 19,370.00 | 18,360.00 | 18,620.00 | 18,620.00 | 185,557 |
| 2026-04-03 | 19,460.00 | 19,700.00 | 18,730.00 | 18,940.00 | 18,940.00 | 227,501 |
| 2026-04-02 | 20,550.00 | 20,750.00 | 18,700.00 | 19,070.00 | 19,070.00 | 220,910 |
| 2026-04-01 | 20,000.00 | 20,800.00 | 20,000.00 | 20,400.00 | 20,400.00 | 212,790 |
| 2026-03-31 | 19,300.00 | 19,650.00 | 18,810.00 | 18,980.00 | 18,980.00 | 221,613 |
| 2026-03-30 | 19,900.00 | 20,400.00 | 19,230.00 | 20,000.00 | 20,000.00 | 212,405 |
| 2026-03-27 | 20,500.00 | 21,050.00 | 19,880.00 | 20,800.00 | 20,800.00 | 242,812 |
| 2026-03-26 | 23,000.00 | 23,000.00 | 21,400.00 | 21,500.00 | 21,500.00 | 358,511 |
| 2026-03-25 | 23,950.00 | 23,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 517,992 |
| 2026-03-24 | 28,800.00 | 28,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | 787,250 |
| 2026-03-23 | 28,300.00 | 30,300.00 | 26,100.00 | 27,050.00 | 27,050.00 | 952,303 |
| 2026-03-20 | 24,950.00 | 29,500.00 | 24,500.00 | 28,800.00 | 28,800.00 | 773,647 |
| 2026-03-19 | 24,200.00 | 25,250.00 | 23,900.00 | 24,650.00 | 24,650.00 | 189,453 |
| 2026-03-18 | 25,050.00 | 25,250.00 | 24,050.00 | 24,500.00 | 24,500.00 | 200,798 |
| 2026-03-17 | 25,700.00 | 26,000.00 | 24,200.00 | 24,550.00 | 24,550.00 | 210,471 |
| 2026-03-16 | 25,700.00 | 26,500.00 | 24,550.00 | 25,150.00 | 25,150.00 | 286,649 |
| 2026-03-13 | 23,800.00 | 26,300.00 | 23,400.00 | 25,750.00 | 25,750.00 | 550,534 |
| 2026-03-12 | 23,650.00 | 24,800.00 | 23,100.00 | 24,400.00 | 24,400.00 | 211,103 |
| 2026-03-11 | 24,250.00 | 25,500.00 | 23,200.00 | 24,000.00 | 24,000.00 | 364,555 |
| 2026-03-10 | 23,600.00 | 23,750.00 | 22,450.00 | 23,400.00 | 23,400.00 | 204,525 |
| 2026-03-09 | 22,100.00 | 23,500.00 | 20,700.00 | 21,900.00 | 21,900.00 | 284,866 |
| 2026-03-06 | 25,200.00 | 25,250.00 | 23,000.00 | 24,100.00 | 24,100.00 | 235,630 |
| 2026-03-05 | 23,450.00 | 24,700.00 | 22,800.00 | 24,500.00 | 24,500.00 | 329,090 |
| 2026-03-04 | 21,250.00 | 23,300.00 | 20,400.00 | 21,600.00 | 21,600.00 | 484,184 |
| 2026-03-03 | 22,350.00 | 24,150.00 | 22,050.00 | 22,300.00 | 22,300.00 | 282,852 |
| 2026-02-27 | 24,000.00 | 24,000.00 | 23,000.00 | 23,100.00 | 23,100.00 | 154,480 |
| 2026-02-26 | 25,000.00 | 25,000.00 | 23,350.00 | 24,400.00 | 24,400.00 | 224,597 |
| 2026-02-25 | 24,650.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 344,991 |
| 2026-02-24 | 21,800.00 | 24,250.00 | 21,400.00 | 23,850.00 | 23,850.00 | 371,214 |
| 2026-02-23 | 22,650.00 | 22,650.00 | 21,500.00 | 21,650.00 | 21,650.00 | 165,884 |
| 2026-02-20 | 23,550.00 | 23,550.00 | 22,200.00 | 22,250.00 | 22,250.00 | 202,555 |
| 2026-02-19 | 23,600.00 | 24,000.00 | 23,150.00 | 23,900.00 | 23,900.00 | 207,405 |
| 2026-02-13 | 22,100.00 | 23,200.00 | 22,100.00 | 22,700.00 | 22,700.00 | 194,423 |
| 2026-02-12 | 22,500.00 | 23,200.00 | 22,100.00 | 22,450.00 | 22,450.00 | 272,158 |
| 2026-02-11 | 24,050.00 | 24,300.00 | 23,150.00 | 23,550.00 | 23,550.00 | 188,750 |
| 2026-02-10 | 24,050.00 | 24,050.00 | 23,000.00 | 23,400.00 | 23,400.00 | 236,083 |
| 2026-02-09 | 23,150.00 | 24,850.00 | 22,600.00 | 23,900.00 | 23,900.00 | 600,504 |
| 2026-02-06 | 19,680.00 | 22,600.00 | 19,580.00 | 22,100.00 | 22,100.00 | 360,402 |
| 2026-02-05 | 21,600.00 | 21,600.00 | 20,550.00 | 20,700.00 | 20,700.00 | 175,794 |
| 2026-02-04 | 21,950.00 | 22,600.00 | 21,600.00 | 22,100.00 | 22,100.00 | 322,848 |
| 2026-02-03 | 22,700.00 | 23,050.00 | 20,750.00 | 22,650.00 | 22,650.00 | 454,487 |
| 2026-02-02 | 22,000.00 | 23,200.00 | 21,200.00 | 21,700.00 | 21,700.00 | 645,206 |
| 2026-01-30 | 19,230.00 | 22,200.00 | 18,980.00 | 21,700.00 | 21,700.00 | 870,790 |
| 2026-01-29 | 20,100.00 | 20,100.00 | 18,500.00 | 19,230.00 | 19,230.00 | 267,367 |
| 2026-01-28 | 19,500.00 | 20,200.00 | 19,090.00 | 20,000.00 | 20,000.00 | 370,237 |
| 2026-01-27 | 19,210.00 | 19,610.00 | 18,510.00 | 19,490.00 | 19,490.00 | 140,752 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 158.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.