Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea · Delayed Price · Currency is KRW 6,580.00
-80.00 (-1.20%)
At close: Sep 19, 2025
Y-Entec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,680.00 | 6,680.00 | 6,520.00 | 6,580.00 | 6,580.00 | -1.20% | 26,651 |
| Sep 18, 2025 | 6,660.00 | 6,710.00 | 6,630.00 | 6,660.00 | 6,660.00 | - | 29,720 |
| Sep 17, 2025 | 6,700.00 | 6,780.00 | 6,620.00 | 6,660.00 | 6,660.00 | -0.60% | 10,908 |
| Sep 16, 2025 | 6,650.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.45% | 24,498 |
| Sep 15, 2025 | 6,790.00 | 6,800.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.60% | 15,436 |
| Sep 12, 2025 | 6,640.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,710.00 | 1.05% | 26,424 |
| Sep 11, 2025 | 6,630.00 | 6,700.00 | 6,600.00 | 6,640.00 | 6,640.00 | 0.30% | 8,229 |
| Sep 10, 2025 | 6,660.00 | 6,670.00 | 6,560.00 | 6,620.00 | 6,620.00 | -0.60% | 24,671 |
| Sep 9, 2025 | 6,640.00 | 6,690.00 | 6,640.00 | 6,660.00 | 6,660.00 | 0.30% | 17,705 |
| Sep 8, 2025 | 6,670.00 | 6,730.00 | 6,620.00 | 6,640.00 | 6,640.00 | -0.45% | 13,235 |
| Sep 5, 2025 | 6,790.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,670.00 | - | 7,522 |
| Sep 4, 2025 | 6,630.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,670.00 | 0.76% | 22,533 |
| Sep 3, 2025 | 6,630.00 | 6,640.00 | 6,570.00 | 6,620.00 | 6,620.00 | -0.15% | 7,090 |
| Sep 2, 2025 | 6,560.00 | 6,630.00 | 6,510.00 | 6,630.00 | 6,630.00 | 1.07% | 15,541 |
| Sep 1, 2025 | 6,600.00 | 6,600.00 | 6,480.00 | 6,560.00 | 6,560.00 | -0.46% | 29,683 |
| Aug 29, 2025 | 6,650.00 | 6,650.00 | 6,530.00 | 6,590.00 | 6,590.00 | 0.30% | 8,767 |
| Aug 28, 2025 | 6,570.00 | 6,670.00 | 6,540.00 | 6,570.00 | 6,570.00 | 0.15% | 7,213 |
| Aug 27, 2025 | 6,690.00 | 6,690.00 | 6,520.00 | 6,560.00 | 6,560.00 | -1.20% | 14,521 |
| Aug 26, 2025 | 6,700.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.15% | 17,338 |
| Aug 25, 2025 | 6,710.00 | 6,710.00 | 6,610.00 | 6,650.00 | 6,650.00 | - | 12,259 |
| Aug 22, 2025 | 6,750.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.75% | 8,753 |
| Aug 21, 2025 | 6,620.00 | 6,770.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 21,722 |
| Aug 20, 2025 | 6,570.00 | 6,690.00 | 6,490.00 | 6,600.00 | 6,600.00 | 0.30% | 42,802 |
| Aug 19, 2025 | 6,670.00 | 6,750.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.05% | 24,863 |
| Aug 18, 2025 | 6,750.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.48% | 41,530 |
| Aug 14, 2025 | 6,710.00 | 6,820.00 | 6,650.00 | 6,750.00 | 6,750.00 | 1.20% | 27,242 |
| Aug 13, 2025 | 6,750.00 | 6,790.00 | 6,660.00 | 6,670.00 | 6,670.00 | - | 20,323 |
| Aug 12, 2025 | 6,750.00 | 6,860.00 | 6,640.00 | 6,670.00 | 6,670.00 | -1.04% | 32,774 |
| Aug 11, 2025 | 6,830.00 | 6,830.00 | 6,740.00 | 6,740.00 | 6,740.00 | -1.32% | 24,274 |
| Aug 8, 2025 | 6,860.00 | 6,910.00 | 6,790.00 | 6,830.00 | 6,830.00 | -0.44% | 22,862 |
| Aug 7, 2025 | 6,880.00 | 6,880.00 | 6,780.00 | 6,860.00 | 6,860.00 | - | 18,270 |
| Aug 6, 2025 | 6,840.00 | 6,880.00 | 6,790.00 | 6,860.00 | 6,860.00 | 0.29% | 16,867 |
| Aug 5, 2025 | 6,820.00 | 6,900.00 | 6,780.00 | 6,840.00 | 6,840.00 | 1.03% | 20,345 |
| Aug 4, 2025 | 6,720.00 | 6,820.00 | 6,670.00 | 6,770.00 | 6,770.00 | 0.74% | 13,651 |
| Aug 1, 2025 | 6,910.00 | 6,910.00 | 6,640.00 | 6,720.00 | 6,720.00 | -3.03% | 58,942 |
| Jul 31, 2025 | 6,920.00 | 6,980.00 | 6,850.00 | 6,930.00 | 6,930.00 | - | 26,624 |
| Jul 30, 2025 | 6,930.00 | 6,960.00 | 6,840.00 | 6,930.00 | 6,930.00 | 0.58% | 21,833 |
| Jul 29, 2025 | 6,980.00 | 6,980.00 | 6,810.00 | 6,890.00 | 6,890.00 | 0.15% | 20,058 |
| Jul 28, 2025 | 7,000.00 | 7,010.00 | 6,840.00 | 6,880.00 | 6,880.00 | -1.43% | 64,542 |
| Jul 25, 2025 | 6,990.00 | 7,090.00 | 6,960.00 | 6,980.00 | 6,980.00 | -0.14% | 23,399 |
| Jul 24, 2025 | 7,070.00 | 7,090.00 | 6,970.00 | 6,990.00 | 6,990.00 | -0.85% | 39,226 |
| Jul 23, 2025 | 7,160.00 | 7,160.00 | 7,040.00 | 7,050.00 | 7,050.00 | -1.12% | 29,513 |
| Jul 22, 2025 | 7,220.00 | 7,230.00 | 7,070.00 | 7,130.00 | 7,130.00 | -1.25% | 42,066 |
| Jul 21, 2025 | 7,340.00 | 7,430.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.70% | 88,302 |
| Jul 18, 2025 | 7,320.00 | 7,360.00 | 7,140.00 | 7,170.00 | 7,170.00 | -1.38% | 53,532 |
| Jul 17, 2025 | 7,280.00 | 7,300.00 | 7,100.00 | 7,270.00 | 7,270.00 | 1.11% | 61,145 |
| Jul 16, 2025 | 7,250.00 | 7,250.00 | 7,070.00 | 7,190.00 | 7,190.00 | -0.83% | 57,324 |
| Jul 15, 2025 | 7,280.00 | 7,280.00 | 7,150.00 | 7,250.00 | 7,250.00 | -0.82% | 30,772 |
| Jul 14, 2025 | 7,240.00 | 7,310.00 | 7,220.00 | 7,310.00 | 7,310.00 | - | 27,368 |
| Jul 11, 2025 | 7,260.00 | 7,350.00 | 7,190.00 | 7,310.00 | 7,310.00 | 0.97% | 37,273 |