Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,080.00
-70.00 (-1.14%)
At close: Oct 29, 2025

Y-Entec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256,070.006,140.006,000.006,070.006,070.00-0.16%28,181
Oct 29, 20256,150.006,150.006,000.006,080.006,080.00-1.14%47,191
Oct 28, 20256,070.006,150.005,990.006,150.006,150.001.65%36,887
Oct 27, 20256,090.006,090.006,020.006,050.006,050.00-0.66%37,557
Oct 24, 20256,170.006,170.006,060.006,090.006,090.00-1.30%24,721
Oct 23, 20256,210.006,210.006,100.006,170.006,170.00-0.32%14,645
Oct 22, 20256,080.006,190.006,050.006,190.006,190.001.14%13,654
Oct 21, 20256,160.006,200.006,100.006,120.006,120.00-0.49%15,123
Oct 20, 20256,080.006,150.006,050.006,150.006,150.001.15%10,867
Oct 17, 20256,260.006,260.005,980.006,080.006,080.00-2.56%36,766
Oct 16, 20256,290.006,310.006,210.006,240.006,240.00-0.64%7,866
Oct 15, 20256,150.006,300.006,140.006,280.006,280.002.11%30,916
Oct 14, 20256,200.006,270.006,100.006,150.006,150.00-1.60%16,864
Oct 13, 20256,190.006,260.006,170.006,250.006,250.000.64%10,649
Oct 10, 20256,270.006,280.006,150.006,210.006,210.00-1.27%28,652
Oct 2, 20256,370.006,370.006,260.006,290.006,290.00-1.10%18,250
Oct 1, 20256,370.006,370.006,240.006,360.006,360.000.95%12,828
Sep 30, 20256,310.006,340.006,280.006,300.006,300.00-0.94%6,141
Sep 29, 20256,300.006,360.006,290.006,360.006,360.001.11%8,027
Sep 26, 20256,370.006,410.006,290.006,290.006,290.00-1.26%34,071
Sep 25, 20256,400.006,410.006,290.006,370.006,370.00-0.47%41,762
Sep 24, 20256,330.006,400.006,300.006,400.006,400.001.11%22,668
Sep 23, 20256,450.006,460.006,320.006,330.006,330.00-2.01%40,580
Sep 22, 20256,580.006,590.006,400.006,460.006,460.00-1.82%56,178
Sep 19, 20256,680.006,680.006,520.006,580.006,580.00-1.20%26,651
Sep 18, 20256,660.006,710.006,630.006,660.006,660.00-29,720
Sep 17, 20256,700.006,780.006,620.006,660.006,660.00-0.60%10,908
Sep 16, 20256,650.006,710.006,600.006,700.006,700.000.45%24,498
Sep 15, 20256,790.006,800.006,610.006,670.006,670.00-0.60%15,436
Sep 12, 20256,640.006,710.006,590.006,710.006,710.001.05%26,424
Sep 11, 20256,630.006,700.006,600.006,640.006,640.000.30%8,229
Sep 10, 20256,660.006,670.006,560.006,620.006,620.00-0.60%24,671
Sep 9, 20256,640.006,690.006,640.006,660.006,660.000.30%17,705
Sep 8, 20256,670.006,730.006,620.006,640.006,640.00-0.45%13,235
Sep 5, 20256,790.006,790.006,620.006,670.006,670.00-7,522
Sep 4, 20256,630.006,790.006,620.006,670.006,670.000.76%22,533
Sep 3, 20256,630.006,640.006,570.006,620.006,620.00-0.15%7,090
Sep 2, 20256,560.006,630.006,510.006,630.006,630.001.07%15,541
Sep 1, 20256,600.006,600.006,480.006,560.006,560.00-0.46%29,683
Aug 29, 20256,650.006,650.006,530.006,590.006,590.000.30%8,767
Aug 28, 20256,570.006,670.006,540.006,570.006,570.000.15%7,213
Aug 27, 20256,690.006,690.006,520.006,560.006,560.00-1.20%14,521
Aug 26, 20256,700.006,750.006,600.006,640.006,640.00-0.15%17,338
Aug 25, 20256,710.006,710.006,610.006,650.006,650.00-12,259
Aug 22, 20256,750.006,760.006,610.006,650.006,650.00-0.75%8,753
Aug 21, 20256,620.006,770.006,600.006,700.006,700.001.52%21,722
Aug 20, 20256,570.006,690.006,490.006,600.006,600.000.30%42,802
Aug 19, 20256,670.006,750.006,570.006,580.006,580.00-1.05%24,863
Aug 18, 20256,750.006,800.006,650.006,650.006,650.00-1.48%41,530
Aug 14, 20256,710.006,820.006,650.006,750.006,750.001.20%27,242