Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea · Delayed Price · Currency is KRW 6,020.00
-50.00 (-0.82%)
Sep 4, 2026, 3:30 PM KST
Y-Entec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,100.00 | 6,120.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.82% | 13,584 |
| Sep 3, 2026 | 6,010.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.00% | 11,904 |
| Sep 2, 2026 | 6,120.00 | 6,120.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.80% | 12,965 |
| Sep 1, 2026 | 6,090.00 | 6,120.00 | 5,970.00 | 6,120.00 | 6,120.00 | 0.82% | 22,910 |
| Aug 31, 2026 | 6,060.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,070.00 | -0.49% | 19,831 |
| Aug 28, 2026 | 6,050.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.16% | 22,787 |
| Aug 27, 2026 | 6,120.00 | 6,140.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.16% | 14,128 |
| Aug 26, 2026 | 6,070.00 | 6,140.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.49% | 28,668 |
| Aug 25, 2026 | 6,090.00 | 6,110.00 | 5,940.00 | 6,110.00 | 6,110.00 | 1.16% | 21,190 |
| Aug 24, 2026 | 5,970.00 | 6,160.00 | 5,970.00 | 6,040.00 | 6,040.00 | 2.55% | 32,348 |
| Aug 21, 2026 | 5,880.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | -1.51% | 22,139 |
| Aug 20, 2026 | 5,940.00 | 5,990.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.67% | 15,549 |
| Aug 19, 2026 | 5,990.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.33% | 17,005 |
| Aug 18, 2026 | 6,050.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.17% | 28,136 |
| Aug 14, 2026 | 6,060.00 | 6,130.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.17% | 20,332 |
| Aug 13, 2026 | 6,070.00 | 6,130.00 | 5,980.00 | 6,020.00 | 6,020.00 | -1.31% | 36,952 |
| Aug 12, 2026 | 6,120.00 | 6,220.00 | 6,060.00 | 6,100.00 | 6,100.00 | -0.33% | 25,623 |
| Aug 11, 2026 | 6,040.00 | 6,130.00 | 5,970.00 | 6,120.00 | 6,120.00 | 1.32% | 38,542 |
| Aug 10, 2026 | 5,940.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 1.68% | 71,476 |
| Aug 7, 2026 | 5,910.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,940.00 | 0.51% | 12,090 |
| Aug 6, 2026 | 5,930.00 | 5,980.00 | 5,820.00 | 5,910.00 | 5,910.00 | -0.34% | 25,852 |
| Aug 5, 2026 | 5,880.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,930.00 | 0.51% | 32,595 |
| Aug 4, 2026 | 5,760.00 | 5,960.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1.72% | 27,430 |
| Aug 3, 2026 | 5,690.00 | 5,860.00 | 5,690.00 | 5,800.00 | 5,800.00 | 0.52% | 13,809 |
| Jul 31, 2026 | 5,590.00 | 5,790.00 | 5,590.00 | 5,770.00 | 5,770.00 | 4.15% | 23,479 |
| Jul 30, 2026 | 5,500.00 | 5,650.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.18% | 31,598 |
| Jul 29, 2026 | 5,670.00 | 5,740.00 | 5,360.00 | 5,530.00 | 5,530.00 | -2.47% | 59,477 |
| Jul 28, 2026 | 5,950.00 | 5,950.00 | 5,650.00 | 5,670.00 | 5,670.00 | -4.71% | 47,618 |
| Jul 27, 2026 | 6,020.00 | 6,070.00 | 5,890.00 | 5,950.00 | 5,950.00 | - | 22,544 |
| Jul 24, 2026 | 6,030.00 | 6,030.00 | 5,860.00 | 5,950.00 | 5,950.00 | -1.33% | 27,440 |
| Jul 23, 2026 | 5,950.00 | 6,040.00 | 5,890.00 | 6,030.00 | 6,030.00 | 2.73% | 41,670 |
| Jul 22, 2026 | 5,960.00 | 6,070.00 | 5,860.00 | 5,870.00 | 5,870.00 | -1.51% | 42,632 |
| Jul 21, 2026 | 5,900.00 | 6,030.00 | 5,840.00 | 5,960.00 | 5,960.00 | 1.02% | 27,195 |
| Jul 20, 2026 | 5,980.00 | 6,090.00 | 5,870.00 | 5,900.00 | 5,900.00 | -2.32% | 42,404 |
| Jul 16, 2026 | 6,220.00 | 6,290.00 | 6,040.00 | 6,040.00 | 6,040.00 | -2.89% | 60,127 |
| Jul 15, 2026 | 6,100.00 | 6,350.00 | 6,100.00 | 6,220.00 | 6,220.00 | 2.30% | 57,726 |
| Jul 14, 2026 | 6,030.00 | 6,210.00 | 5,930.00 | 6,080.00 | 6,080.00 | -0.49% | 138,956 |
| Jul 13, 2026 | 6,500.00 | 6,640.00 | 6,100.00 | 6,110.00 | 6,110.00 | -7.14% | 135,177 |
| Jul 10, 2026 | 6,370.00 | 6,750.00 | 6,370.00 | 6,580.00 | 6,580.00 | 5.28% | 192,348 |
| Jul 9, 2026 | 6,320.00 | 6,430.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.81% | 121,673 |
| Jul 8, 2026 | 6,220.00 | 6,330.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 100,406 |
| Jul 7, 2026 | 6,450.00 | 6,630.00 | 6,200.00 | 6,300.00 | 6,300.00 | -2.33% | 119,459 |
| Jul 6, 2026 | 6,390.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1.26% | 101,056 |
| Jul 3, 2026 | 6,380.00 | 6,450.00 | 6,190.00 | 6,370.00 | 6,370.00 | 0.16% | 132,126 |
| Jul 2, 2026 | 6,560.00 | 6,580.00 | 6,360.00 | 6,360.00 | 6,360.00 | -3.93% | 123,153 |
| Jul 1, 2026 | 6,440.00 | 6,680.00 | 6,360.00 | 6,620.00 | 6,620.00 | 3.76% | 193,878 |
| Jun 30, 2026 | 6,520.00 | 6,520.00 | 6,150.00 | 6,380.00 | 6,380.00 | -2.15% | 170,438 |
| Jun 29, 2026 | 6,340.00 | 6,670.00 | 6,270.00 | 6,520.00 | 6,520.00 | 5.50% | 289,224 |
| Jun 26, 2026 | 6,550.00 | 7,200.00 | 6,010.00 | 6,180.00 | 6,180.00 | -3.29% | 1,620,472 |
| Jun 25, 2026 | 6,750.00 | 7,110.00 | 6,280.00 | 6,390.00 | 6,390.00 | -5.05% | 464,428 |