Skip to main content
logo
Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,400.00
+30.00 (0.47%)
Jan 22, 2026, 3:30 PM KST

Y-Entec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20266,390.006,430.006,340.006,400.006,400.000.47%78,940
Jan 21, 20266,470.006,470.006,300.006,370.006,370.00-1.85%116,233
Jan 20, 20266,650.006,700.006,490.006,490.006,490.00-2.55%200,952
Jan 19, 20267,140.007,260.006,570.006,660.006,660.00-6.06%445,091
Jan 16, 20266,530.007,360.006,490.007,090.007,090.0010.26%1,288,170
Jan 15, 20266,550.006,620.006,430.006,430.006,430.00-1.68%39,516
Jan 14, 20266,470.006,670.006,300.006,540.006,540.000.31%46,025
Jan 13, 20266,500.006,580.006,480.006,520.006,520.000.46%33,366
Jan 12, 20266,390.006,580.006,390.006,490.006,490.001.56%34,871
Jan 9, 20266,360.006,470.006,150.006,390.006,390.000.47%19,009
Jan 8, 20266,580.006,590.006,350.006,360.006,360.00-3.34%63,686
Jan 7, 20266,690.006,690.006,480.006,580.006,580.00-0.30%23,495
Jan 6, 20266,630.006,700.006,590.006,600.006,600.00-0.45%17,545
Jan 5, 20266,730.006,800.006,550.006,630.006,630.00-1.78%69,263
Jan 2, 20266,630.006,780.006,630.006,750.006,750.001.81%32,469
Dec 30, 20256,760.006,760.006,580.006,630.006,630.00-0.90%94,162
Dec 29, 20256,820.006,890.006,690.006,690.006,690.00-1.62%46,221
Dec 26, 20256,840.006,850.006,720.006,800.006,730.000.15%72,699
Dec 24, 20256,650.006,800.006,640.006,790.006,720.102.11%153,534
Dec 23, 20256,770.006,770.006,610.006,650.006,581.54-0.89%49,983
Dec 22, 20256,630.006,750.006,590.006,710.006,640.931.21%61,235
Dec 19, 20256,630.006,710.006,500.006,630.006,561.750.45%37,109
Dec 18, 20256,610.006,770.006,500.006,600.006,532.06-1.35%56,700
Dec 17, 20256,650.006,870.006,580.006,690.006,621.130.30%77,228
Dec 16, 20256,990.007,000.006,650.006,670.006,601.34-3.33%145,624
Dec 15, 20256,760.006,990.006,680.006,900.006,828.972.37%315,454
Dec 12, 20256,710.006,850.006,630.006,740.006,670.620.90%115,146
Dec 11, 20256,720.006,780.006,380.006,680.006,611.240.15%113,825
Dec 10, 20256,320.006,770.006,310.006,670.006,601.345.54%221,552
Dec 9, 20256,200.006,320.006,180.006,320.006,254.940.80%37,830
Dec 8, 20256,160.006,410.006,160.006,270.006,205.461.95%83,266
Dec 5, 20256,110.006,170.006,110.006,150.006,086.690.33%12,285
Dec 4, 20256,150.006,170.006,100.006,130.006,066.90-0.33%12,007
Dec 3, 20256,150.006,170.006,130.006,150.006,086.69-17,082
Dec 2, 20256,090.006,160.006,050.006,150.006,086.690.99%17,929
Dec 1, 20256,120.006,130.006,050.006,090.006,027.31-0.49%7,147
Nov 28, 20256,060.006,120.006,020.006,120.006,057.000.99%9,743
Nov 27, 20256,040.006,090.005,990.006,060.005,997.620.33%16,724
Nov 26, 20256,050.006,080.006,020.006,040.005,977.82-7,340
Nov 25, 20256,130.006,140.006,000.006,040.005,977.82-0.98%11,242
Nov 24, 20255,960.006,140.005,960.006,100.006,037.211.33%21,481
Nov 21, 20256,040.006,060.005,970.006,020.005,958.03-0.50%11,248
Nov 20, 20256,010.006,120.006,010.006,050.005,987.720.83%7,001
Nov 19, 20255,920.006,060.005,920.006,000.005,938.24-19,110
Nov 18, 20256,040.006,150.005,960.006,000.005,938.24-1.80%13,711
Nov 17, 20256,110.006,160.006,080.006,110.006,047.10-9,125
Nov 14, 20256,110.006,200.006,050.006,110.006,047.10-29,715
Nov 13, 20256,110.006,160.006,050.006,110.006,047.10-25,173
Nov 12, 20255,990.006,140.005,990.006,110.006,047.102.35%29,449
Nov 11, 20256,030.006,100.005,960.005,970.005,908.54-1.00%18,922