Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea · Delayed Price · Currency is KRW 6,610.00
-120.00 (-1.78%)
May 27, 2026, 3:30 PM KST
Y-Entec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6,750.00 | 6,770.00 | 6,570.00 | 6,610.00 | 6,610.00 | -1.78% | 68,977 |
| May 26, 2026 | 6,880.00 | 6,960.00 | 6,610.00 | 6,730.00 | 6,730.00 | -2.18% | 80,832 |
| May 22, 2026 | 6,850.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | 1.18% | 38,178 |
| May 21, 2026 | 6,770.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | 1.64% | 52,178 |
| May 20, 2026 | 6,900.00 | 6,900.00 | 6,650.00 | 6,690.00 | 6,690.00 | -3.04% | 54,526 |
| May 19, 2026 | 7,090.00 | 7,090.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.85% | 59,742 |
| May 18, 2026 | 7,360.00 | 7,360.00 | 6,990.00 | 7,030.00 | 7,030.00 | -4.61% | 88,480 |
| May 15, 2026 | 7,360.00 | 7,480.00 | 7,100.00 | 7,370.00 | 7,370.00 | 0.27% | 147,711 |
| May 14, 2026 | 7,230.00 | 7,500.00 | 7,220.00 | 7,350.00 | 7,350.00 | 2.94% | 116,742 |
| May 13, 2026 | 7,210.00 | 7,260.00 | 7,110.00 | 7,140.00 | 7,140.00 | -0.97% | 69,975 |
| May 12, 2026 | 7,470.00 | 7,470.00 | 7,120.00 | 7,210.00 | 7,210.00 | -3.48% | 109,732 |
| May 11, 2026 | 7,520.00 | 7,580.00 | 7,380.00 | 7,470.00 | 7,470.00 | -0.66% | 117,256 |
| May 8, 2026 | 7,390.00 | 7,540.00 | 7,380.00 | 7,520.00 | 7,520.00 | 1.76% | 68,013 |
| May 7, 2026 | 7,640.00 | 7,640.00 | 7,380.00 | 7,390.00 | 7,390.00 | -2.12% | 73,812 |
| May 6, 2026 | 7,760.00 | 7,790.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.95% | 90,974 |
| May 4, 2026 | 7,510.00 | 7,780.00 | 7,510.00 | 7,700.00 | 7,700.00 | 2.80% | 208,050 |
| Apr 30, 2026 | 7,660.00 | 7,660.00 | 7,490.00 | 7,490.00 | 7,490.00 | -1.58% | 55,604 |
| Apr 29, 2026 | 7,540.00 | 7,630.00 | 7,490.00 | 7,610.00 | 7,610.00 | 0.93% | 55,512 |
| Apr 28, 2026 | 7,530.00 | 7,650.00 | 7,420.00 | 7,540.00 | 7,540.00 | 0.67% | 97,648 |
| Apr 27, 2026 | 7,360.00 | 7,530.00 | 7,340.00 | 7,490.00 | 7,490.00 | 2.74% | 80,455 |
| Apr 24, 2026 | 7,210.00 | 7,310.00 | 7,190.00 | 7,290.00 | 7,290.00 | 1.11% | 44,236 |
| Apr 23, 2026 | 7,420.00 | 7,430.00 | 7,170.00 | 7,210.00 | 7,210.00 | -1.90% | 53,789 |
| Apr 22, 2026 | 7,370.00 | 7,370.00 | 7,270.00 | 7,350.00 | 7,350.00 | - | 44,772 |
| Apr 21, 2026 | 7,360.00 | 7,390.00 | 7,320.00 | 7,350.00 | 7,350.00 | 0.82% | 59,650 |
| Apr 20, 2026 | 7,360.00 | 7,380.00 | 7,270.00 | 7,290.00 | 7,290.00 | -0.95% | 31,631 |
| Apr 17, 2026 | 7,200.00 | 7,370.00 | 7,150.00 | 7,360.00 | 7,360.00 | 2.22% | 66,889 |
| Apr 16, 2026 | 7,140.00 | 7,210.00 | 7,140.00 | 7,200.00 | 7,200.00 | 0.84% | 38,021 |
| Apr 15, 2026 | 7,180.00 | 7,180.00 | 7,100.00 | 7,140.00 | 7,140.00 | -0.14% | 44,336 |
| Apr 14, 2026 | 7,160.00 | 7,170.00 | 7,090.00 | 7,150.00 | 7,150.00 | 0.99% | 45,417 |
| Apr 13, 2026 | 7,050.00 | 7,230.00 | 7,010.00 | 7,080.00 | 7,080.00 | - | 71,745 |
| Apr 10, 2026 | 6,880.00 | 7,120.00 | 6,880.00 | 7,080.00 | 7,080.00 | 3.06% | 100,516 |
| Apr 9, 2026 | 6,870.00 | 6,870.00 | 6,770.00 | 6,870.00 | 6,870.00 | - | 28,508 |
| Apr 8, 2026 | 6,770.00 | 6,940.00 | 6,770.00 | 6,870.00 | 6,870.00 | 2.38% | 58,546 |
| Apr 7, 2026 | 6,800.00 | 6,940.00 | 6,530.00 | 6,710.00 | 6,710.00 | -1.32% | 44,310 |
| Apr 6, 2026 | 6,850.00 | 6,910.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.73% | 29,004 |
| Apr 3, 2026 | 6,700.00 | 6,850.00 | 6,700.00 | 6,850.00 | 6,850.00 | 3.01% | 40,340 |
| Apr 2, 2026 | 6,920.00 | 6,980.00 | 6,600.00 | 6,650.00 | 6,650.00 | -3.76% | 53,209 |
| Apr 1, 2026 | 6,740.00 | 6,960.00 | 6,720.00 | 6,910.00 | 6,910.00 | 4.07% | 32,296 |
| Mar 31, 2026 | 6,750.00 | 6,800.00 | 6,630.00 | 6,640.00 | 6,640.00 | -2.92% | 41,198 |
| Mar 30, 2026 | 6,810.00 | 6,850.00 | 6,700.00 | 6,840.00 | 6,840.00 | -1.44% | 27,480 |
| Mar 27, 2026 | 6,890.00 | 6,960.00 | 6,750.00 | 6,940.00 | 6,940.00 | 0.29% | 51,506 |
| Mar 26, 2026 | 7,080.00 | 7,120.00 | 6,910.00 | 6,920.00 | 6,920.00 | -2.95% | 40,752 |
| Mar 25, 2026 | 7,120.00 | 7,170.00 | 7,060.00 | 7,130.00 | 7,130.00 | 0.28% | 40,471 |
| Mar 24, 2026 | 7,070.00 | 7,160.00 | 6,970.00 | 7,110.00 | 7,110.00 | 2.01% | 39,248 |
| Mar 23, 2026 | 7,180.00 | 7,180.00 | 6,910.00 | 6,970.00 | 6,970.00 | -3.99% | 81,013 |
| Mar 20, 2026 | 7,060.00 | 7,260.00 | 7,060.00 | 7,260.00 | 7,260.00 | 2.83% | 79,832 |
| Mar 19, 2026 | 7,210.00 | 7,220.00 | 7,030.00 | 7,060.00 | 7,060.00 | -2.35% | 77,590 |
| Mar 18, 2026 | 7,120.00 | 7,250.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1.83% | 60,026 |
| Mar 17, 2026 | 7,000.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2.31% | 43,420 |
| Mar 16, 2026 | 7,160.00 | 7,160.00 | 6,880.00 | 6,940.00 | 6,940.00 | -2.12% | 57,349 |