Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea · Delayed Price · Currency is KRW 6,230.00
-220.00 (-3.41%)
Jul 7, 2026, 1:05 PM KST
Y-Entec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6,010.00 | 6,770.00 | 5,890.00 | 6,730.00 | 6,730.00 | 13.11% | 467,437 |
| Jun 23, 2026 | 6,010.00 | 6,080.00 | 5,910.00 | 5,950.00 | 5,950.00 | -1.00% | 75,208 |
| Jun 22, 2026 | 6,170.00 | 6,190.00 | 5,990.00 | 6,010.00 | 6,010.00 | -2.91% | 25,491 |
| Jun 19, 2026 | 6,350.00 | 6,350.00 | 6,050.00 | 6,190.00 | 6,190.00 | -2.67% | 47,749 |
| Jun 18, 2026 | 6,430.00 | 6,440.00 | 6,240.00 | 6,360.00 | 6,360.00 | -0.63% | 20,659 |
| Jun 17, 2026 | 6,440.00 | 6,440.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 18,514 |
| Jun 16, 2026 | 6,410.00 | 6,460.00 | 6,310.00 | 6,400.00 | 6,400.00 | -0.16% | 16,980 |
| Jun 15, 2026 | 6,490.00 | 6,520.00 | 6,350.00 | 6,410.00 | 6,410.00 | -0.31% | 23,170 |
| Jun 12, 2026 | 6,280.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | 2.55% | 27,125 |
| Jun 11, 2026 | 6,110.00 | 6,270.00 | 6,090.00 | 6,270.00 | 6,270.00 | 1.95% | 36,838 |
| Jun 10, 2026 | 6,240.00 | 6,320.00 | 6,070.00 | 6,150.00 | 6,150.00 | -1.28% | 46,876 |
| Jun 9, 2026 | 5,920.00 | 6,260.00 | 5,920.00 | 6,230.00 | 6,230.00 | 5.41% | 21,033 |
| Jun 8, 2026 | 6,100.00 | 6,120.00 | 5,910.00 | 5,910.00 | 5,910.00 | -3.90% | 69,556 |
| Jun 5, 2026 | 6,240.00 | 6,320.00 | 6,130.00 | 6,150.00 | 6,150.00 | -1.44% | 27,681 |
| Jun 4, 2026 | 6,140.00 | 6,380.00 | 6,140.00 | 6,240.00 | 6,240.00 | 1.63% | 27,599 |
| Jun 2, 2026 | 6,180.00 | 6,240.00 | 6,020.00 | 6,140.00 | 6,140.00 | -0.65% | 52,480 |
| Jun 1, 2026 | 6,400.00 | 6,580.00 | 6,160.00 | 6,180.00 | 6,180.00 | -4.04% | 54,673 |
| May 29, 2026 | 6,610.00 | 6,630.00 | 6,370.00 | 6,440.00 | 6,440.00 | -2.28% | 41,883 |
| May 28, 2026 | 6,630.00 | 6,640.00 | 6,420.00 | 6,590.00 | 6,590.00 | -0.30% | 66,860 |
| 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 |