Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,290.00
-70.00 (-1.10%)
At close: Oct 2, 2025

Y-Entec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,270.006,280.006,150.006,210.006,210.00-1.27%27,649
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
Aug 13, 20256,750.006,790.006,660.006,670.006,670.00-20,323
Aug 12, 20256,750.006,860.006,640.006,670.006,670.00-1.04%32,774
Aug 11, 20256,830.006,830.006,740.006,740.006,740.00-1.32%24,274
Aug 8, 20256,860.006,910.006,790.006,830.006,830.00-0.44%22,862
Aug 7, 20256,880.006,880.006,780.006,860.006,860.00-18,270
Aug 6, 20256,840.006,880.006,790.006,860.006,860.000.29%16,867
Aug 5, 20256,820.006,900.006,780.006,840.006,840.001.03%20,345
Aug 4, 20256,720.006,820.006,670.006,770.006,770.000.74%13,651
Aug 1, 20256,910.006,910.006,640.006,720.006,720.00-3.03%58,942
Jul 31, 20256,920.006,980.006,850.006,930.006,930.00-26,624
Jul 30, 20256,930.006,960.006,840.006,930.006,930.000.58%21,833
Jul 29, 20256,980.006,980.006,810.006,890.006,890.000.15%20,058
Jul 28, 20257,000.007,010.006,840.006,880.006,880.00-1.43%64,542
Jul 25, 20256,990.007,090.006,960.006,980.006,980.00-0.14%23,399