Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea · Delayed Price · Currency is KRW 6,150.00
+20.00 (0.33%)
At close: Dec 5, 2025
Y-Entec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,110.00 | 6,170.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.33% | 12,157 |
| Dec 4, 2025 | 6,150.00 | 6,170.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.33% | 12,005 |
| Dec 3, 2025 | 6,150.00 | 6,170.00 | 6,130.00 | 6,150.00 | 6,150.00 | - | 17,081 |
| Dec 2, 2025 | 6,090.00 | 6,160.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.99% | 17,921 |
| Dec 1, 2025 | 6,120.00 | 6,130.00 | 6,050.00 | 6,090.00 | 6,090.00 | -0.49% | 7,140 |
| Nov 28, 2025 | 6,060.00 | 6,120.00 | 6,020.00 | 6,120.00 | 6,120.00 | 0.99% | 9,743 |
| Nov 27, 2025 | 6,040.00 | 6,090.00 | 5,990.00 | 6,060.00 | 6,060.00 | 0.33% | 16,722 |
| Nov 26, 2025 | 6,050.00 | 6,080.00 | 6,020.00 | 6,040.00 | 6,040.00 | - | 7,340 |
| Nov 25, 2025 | 6,130.00 | 6,140.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.98% | 11,241 |
| Nov 24, 2025 | 5,960.00 | 6,140.00 | 5,960.00 | 6,100.00 | 6,100.00 | 1.33% | 21,481 |
| Nov 21, 2025 | 6,040.00 | 6,060.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.50% | 11,247 |
| Nov 20, 2025 | 6,010.00 | 6,120.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.83% | 7,001 |
| Nov 19, 2025 | 5,920.00 | 6,060.00 | 5,920.00 | 6,000.00 | 6,000.00 | - | 19,110 |
| Nov 18, 2025 | 6,040.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -1.80% | 13,711 |
| Nov 17, 2025 | 6,110.00 | 6,160.00 | 6,080.00 | 6,110.00 | 6,110.00 | - | 9,125 |
| Nov 14, 2025 | 6,110.00 | 6,200.00 | 6,050.00 | 6,110.00 | 6,110.00 | - | 29,715 |
| Nov 13, 2025 | 6,110.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,110.00 | - | 25,173 |
| Nov 12, 2025 | 5,990.00 | 6,140.00 | 5,990.00 | 6,110.00 | 6,110.00 | 2.35% | 29,449 |
| Nov 11, 2025 | 6,030.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,970.00 | -1.00% | 18,922 |
| Nov 10, 2025 | 5,900.00 | 6,040.00 | 5,900.00 | 6,030.00 | 6,030.00 | 2.20% | 18,276 |
| Nov 7, 2025 | 6,010.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | -1.83% | 40,631 |
| Nov 6, 2025 | 6,050.00 | 6,100.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.66% | 27,563 |
| Nov 5, 2025 | 5,970.00 | 6,050.00 | 5,870.00 | 6,050.00 | 6,050.00 | 1.34% | 53,650 |
| Nov 4, 2025 | 5,930.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.67% | 27,837 |
| Nov 3, 2025 | 6,000.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,930.00 | -1.17% | 67,609 |
| Oct 31, 2025 | 6,110.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.15% | 71,388 |
| Oct 30, 2025 | 6,070.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | -0.16% | 28,181 |
| Oct 29, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | -1.14% | 47,191 |
| Oct 28, 2025 | 6,070.00 | 6,150.00 | 5,990.00 | 6,150.00 | 6,150.00 | 1.65% | 36,887 |
| Oct 27, 2025 | 6,090.00 | 6,090.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.66% | 37,557 |
| Oct 24, 2025 | 6,170.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | -1.30% | 24,721 |
| Oct 23, 2025 | 6,210.00 | 6,210.00 | 6,100.00 | 6,170.00 | 6,170.00 | -0.32% | 14,645 |
| Oct 22, 2025 | 6,080.00 | 6,190.00 | 6,050.00 | 6,190.00 | 6,190.00 | 1.14% | 13,654 |
| Oct 21, 2025 | 6,160.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.49% | 15,123 |
| Oct 20, 2025 | 6,080.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1.15% | 10,867 |
| Oct 17, 2025 | 6,260.00 | 6,260.00 | 5,980.00 | 6,080.00 | 6,080.00 | -2.56% | 36,766 |
| Oct 16, 2025 | 6,290.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,240.00 | -0.64% | 7,866 |
| Oct 15, 2025 | 6,150.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,280.00 | 2.11% | 30,916 |
| Oct 14, 2025 | 6,200.00 | 6,270.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.60% | 16,864 |
| Oct 13, 2025 | 6,190.00 | 6,260.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.64% | 10,649 |
| Oct 10, 2025 | 6,270.00 | 6,280.00 | 6,150.00 | 6,210.00 | 6,210.00 | -1.27% | 28,652 |
| Oct 2, 2025 | 6,370.00 | 6,370.00 | 6,260.00 | 6,290.00 | 6,290.00 | -1.10% | 18,250 |
| Oct 1, 2025 | 6,370.00 | 6,370.00 | 6,240.00 | 6,360.00 | 6,360.00 | 0.95% | 12,828 |
| Sep 30, 2025 | 6,310.00 | 6,340.00 | 6,280.00 | 6,300.00 | 6,300.00 | -0.94% | 6,141 |
| Sep 29, 2025 | 6,300.00 | 6,360.00 | 6,290.00 | 6,360.00 | 6,360.00 | 1.11% | 8,027 |
| Sep 26, 2025 | 6,370.00 | 6,410.00 | 6,290.00 | 6,290.00 | 6,290.00 | -1.26% | 34,071 |
| Sep 25, 2025 | 6,400.00 | 6,410.00 | 6,290.00 | 6,370.00 | 6,370.00 | -0.47% | 41,762 |
| Sep 24, 2025 | 6,330.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.11% | 22,668 |
| Sep 23, 2025 | 6,450.00 | 6,460.00 | 6,320.00 | 6,330.00 | 6,330.00 | -2.01% | 40,580 |
| Sep 22, 2025 | 6,580.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.82% | 56,178 |