Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea · Delayed Price · Currency is KRW 6,980.00
+570.00 (8.89%)
Mar 5, 2026, 3:30 PM KST
Y-Entec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7,040.00 | 7,040.00 | 6,320.00 | 6,410.00 | 6,410.00 | -9.34% | 281,280 |
| Mar 3, 2026 | 7,160.00 | 7,420.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.84% | 204,984 |
| Feb 27, 2026 | 7,450.00 | 7,490.00 | 7,100.00 | 7,130.00 | 7,130.00 | -4.30% | 281,050 |
| Feb 26, 2026 | 7,570.00 | 7,570.00 | 7,280.00 | 7,450.00 | 7,450.00 | -1.19% | 187,109 |
| Feb 25, 2026 | 7,480.00 | 7,700.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1.34% | 110,442 |
| Feb 24, 2026 | 7,520.00 | 7,580.00 | 7,390.00 | 7,440.00 | 7,440.00 | -1.06% | 90,729 |
| Feb 23, 2026 | 7,640.00 | 7,750.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.18% | 185,281 |
| Feb 20, 2026 | 7,760.00 | 7,800.00 | 7,560.00 | 7,610.00 | 7,610.00 | -1.81% | 165,941 |
| Feb 19, 2026 | 7,750.00 | 7,830.00 | 7,580.00 | 7,750.00 | 7,750.00 | - | 139,325 |
| Feb 13, 2026 | 8,070.00 | 8,090.00 | 7,720.00 | 7,750.00 | 7,750.00 | -4.20% | 212,879 |
| Feb 12, 2026 | 7,930.00 | 8,190.00 | 7,860.00 | 8,090.00 | 8,090.00 | 1.38% | 281,040 |
| Feb 11, 2026 | 7,030.00 | 8,140.00 | 6,970.00 | 7,980.00 | 7,980.00 | 13.51% | 1,378,440 |
| Feb 10, 2026 | 6,870.00 | 7,160.00 | 6,870.00 | 7,030.00 | 7,030.00 | 2.63% | 133,330 |
| Feb 9, 2026 | 6,920.00 | 6,980.00 | 6,770.00 | 6,850.00 | 6,850.00 | - | 101,086 |
| Feb 6, 2026 | 6,860.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,850.00 | -1.01% | 100,957 |
| Feb 5, 2026 | 6,760.00 | 7,040.00 | 6,700.00 | 6,920.00 | 6,920.00 | 2.37% | 223,876 |
| Feb 4, 2026 | 6,600.00 | 6,830.00 | 6,570.00 | 6,760.00 | 6,760.00 | 3.05% | 140,365 |
| Feb 3, 2026 | 6,570.00 | 6,730.00 | 6,490.00 | 6,560.00 | 6,560.00 | 0.92% | 121,615 |
| Feb 2, 2026 | 6,620.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.96% | 150,840 |
| Jan 30, 2026 | 6,750.00 | 6,750.00 | 6,620.00 | 6,630.00 | 6,630.00 | -1.04% | 80,703 |
| Jan 29, 2026 | 6,770.00 | 6,790.00 | 6,630.00 | 6,700.00 | 6,700.00 | -1.03% | 92,178 |
| Jan 28, 2026 | 6,730.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | 0.74% | 177,199 |
| Jan 27, 2026 | 6,590.00 | 6,750.00 | 6,570.00 | 6,720.00 | 6,720.00 | 2.13% | 143,973 |
| Jan 26, 2026 | 6,520.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,580.00 | 1.86% | 95,420 |
| Jan 23, 2026 | 6,400.00 | 6,540.00 | 6,300.00 | 6,460.00 | 6,460.00 | 0.94% | 175,381 |
| Jan 22, 2026 | 6,390.00 | 6,430.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.47% | 78,940 |
| Jan 21, 2026 | 6,470.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | -1.85% | 116,233 |
| Jan 20, 2026 | 6,650.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.55% | 200,952 |
| Jan 19, 2026 | 7,140.00 | 7,260.00 | 6,570.00 | 6,660.00 | 6,660.00 | -6.06% | 445,091 |
| Jan 16, 2026 | 6,530.00 | 7,360.00 | 6,490.00 | 7,090.00 | 7,090.00 | 10.26% | 1,288,170 |
| Jan 15, 2026 | 6,550.00 | 6,620.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.68% | 39,516 |
| Jan 14, 2026 | 6,470.00 | 6,670.00 | 6,300.00 | 6,540.00 | 6,540.00 | 0.31% | 46,025 |
| Jan 13, 2026 | 6,500.00 | 6,580.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.46% | 33,366 |
| Jan 12, 2026 | 6,390.00 | 6,580.00 | 6,390.00 | 6,490.00 | 6,490.00 | 1.56% | 34,871 |
| Jan 9, 2026 | 6,360.00 | 6,470.00 | 6,150.00 | 6,390.00 | 6,390.00 | 0.47% | 19,009 |
| Jan 8, 2026 | 6,580.00 | 6,590.00 | 6,350.00 | 6,360.00 | 6,360.00 | -3.34% | 63,686 |
| Jan 7, 2026 | 6,690.00 | 6,690.00 | 6,480.00 | 6,580.00 | 6,580.00 | -0.30% | 23,495 |
| Jan 6, 2026 | 6,630.00 | 6,700.00 | 6,590.00 | 6,600.00 | 6,600.00 | -0.45% | 17,545 |
| Jan 5, 2026 | 6,730.00 | 6,800.00 | 6,550.00 | 6,630.00 | 6,630.00 | -1.78% | 69,263 |
| Jan 2, 2026 | 6,630.00 | 6,780.00 | 6,630.00 | 6,750.00 | 6,750.00 | 1.81% | 32,469 |
| Dec 30, 2025 | 6,760.00 | 6,760.00 | 6,580.00 | 6,630.00 | 6,630.00 | -0.90% | 94,162 |
| Dec 29, 2025 | 6,820.00 | 6,890.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.62% | 46,221 |
| Dec 26, 2025 | 6,840.00 | 6,850.00 | 6,720.00 | 6,800.00 | 6,730.00 | 0.15% | 72,699 |
| Dec 24, 2025 | 6,650.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,720.10 | 2.11% | 153,534 |
| Dec 23, 2025 | 6,770.00 | 6,770.00 | 6,610.00 | 6,650.00 | 6,581.54 | -0.89% | 49,983 |
| Dec 22, 2025 | 6,630.00 | 6,750.00 | 6,590.00 | 6,710.00 | 6,640.93 | 1.21% | 61,235 |
| Dec 19, 2025 | 6,630.00 | 6,710.00 | 6,500.00 | 6,630.00 | 6,561.75 | 0.45% | 37,109 |
| Dec 18, 2025 | 6,610.00 | 6,770.00 | 6,500.00 | 6,600.00 | 6,532.06 | -1.35% | 56,700 |
| Dec 17, 2025 | 6,650.00 | 6,870.00 | 6,580.00 | 6,690.00 | 6,621.13 | 0.30% | 77,228 |
| Dec 16, 2025 | 6,990.00 | 7,000.00 | 6,650.00 | 6,670.00 | 6,601.34 | -3.33% | 145,624 |