Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea · Delayed Price · Currency is KRW 7,550.00
-150.00 (-1.95%)
May 6, 2026, 3:30 PM KST
Y-Entec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7,760.00 | 7,790.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.95% | 90,939 |
| 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% | 55,573 |
| Apr 29, 2026 | 7,540.00 | 7,630.00 | 7,490.00 | 7,610.00 | 7,610.00 | 0.93% | 55,446 |
| 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% | 44,136 |
| Apr 23, 2026 | 7,420.00 | 7,430.00 | 7,170.00 | 7,210.00 | 7,210.00 | -1.90% | 53,676 |
| Apr 22, 2026 | 7,370.00 | 7,370.00 | 7,270.00 | 7,350.00 | 7,350.00 | - | 44,054 |
| 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% | 31,531 |
| Apr 17, 2026 | 7,200.00 | 7,370.00 | 7,150.00 | 7,360.00 | 7,360.00 | 2.22% | 66,813 |
| Apr 16, 2026 | 7,140.00 | 7,210.00 | 7,140.00 | 7,200.00 | 7,200.00 | 0.84% | 37,993 |
| Apr 15, 2026 | 7,180.00 | 7,180.00 | 7,100.00 | 7,140.00 | 7,140.00 | -0.14% | 44,326 |
| Apr 14, 2026 | 7,160.00 | 7,170.00 | 7,090.00 | 7,150.00 | 7,150.00 | 0.99% | 45,329 |
| Apr 13, 2026 | 7,050.00 | 7,230.00 | 7,010.00 | 7,080.00 | 7,080.00 | - | 71,743 |
| Apr 10, 2026 | 6,880.00 | 7,120.00 | 6,880.00 | 7,080.00 | 7,080.00 | 3.06% | 100,415 |
| 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% | 58,518 |
| Apr 7, 2026 | 6,800.00 | 6,940.00 | 6,530.00 | 6,710.00 | 6,710.00 | -1.32% | 44,308 |
| 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% | 40,329 |
| 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% | 41,153 |
| 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% | 51,470 |
| Mar 26, 2026 | 7,080.00 | 7,120.00 | 6,910.00 | 6,920.00 | 6,920.00 | -2.95% | 40,751 |
| Mar 25, 2026 | 7,120.00 | 7,170.00 | 7,060.00 | 7,130.00 | 7,130.00 | 0.28% | 40,443 |
| 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% | 79,671 |
| 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% | 59,759 |
| Mar 17, 2026 | 7,000.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2.31% | 43,175 |
| Mar 16, 2026 | 7,160.00 | 7,160.00 | 6,880.00 | 6,940.00 | 6,940.00 | -2.12% | 57,349 |
| Mar 13, 2026 | 7,030.00 | 7,190.00 | 6,890.00 | 7,090.00 | 7,090.00 | 0.85% | 57,198 |
| Mar 12, 2026 | 7,100.00 | 7,180.00 | 6,980.00 | 7,030.00 | 7,030.00 | -0.99% | 59,589 |
| Mar 11, 2026 | 6,880.00 | 7,240.00 | 6,840.00 | 7,100.00 | 7,100.00 | 3.95% | 112,854 |
| Mar 10, 2026 | 7,000.00 | 7,030.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.15% | 82,914 |
| Mar 9, 2026 | 6,800.00 | 6,850.00 | 6,650.00 | 6,820.00 | 6,820.00 | -3.81% | 147,109 |
| Mar 6, 2026 | 6,850.00 | 7,100.00 | 6,820.00 | 7,090.00 | 7,090.00 | 1.58% | 113,311 |
| Mar 5, 2026 | 6,650.00 | 6,980.00 | 6,650.00 | 6,980.00 | 6,980.00 | 8.89% | 108,006 |
| Mar 4, 2026 | 7,040.00 | 7,040.00 | 6,320.00 | 6,410.00 | 6,410.00 | -9.34% | 281,280 |
| Mar 3, 2026 | 7,160.00 | 7,420.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.84% | 204,984 |
| Feb 27, 2026 | 7,450.00 | 7,490.00 | 7,100.00 | 7,130.00 | 7,130.00 | -4.30% | 281,050 |
| Feb 26, 2026 | 7,570.00 | 7,570.00 | 7,280.00 | 7,450.00 | 7,450.00 | -1.19% | 187,109 |
| Feb 25, 2026 | 7,480.00 | 7,700.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1.34% | 110,442 |
| Feb 24, 2026 | 7,520.00 | 7,580.00 | 7,390.00 | 7,440.00 | 7,440.00 | -1.06% | 90,729 |
| Feb 23, 2026 | 7,640.00 | 7,750.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.18% | 185,281 |