YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 22,100
+1,400 (6.76%)
At close: Feb 6, 2026
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 19,680.00 | 22,600.00 | 19,580.00 | 22,100.00 | 22,100.00 | 6.76% | 360,402 |
| Feb 5, 2026 | 21,600.00 | 21,600.00 | 20,550.00 | 20,700.00 | 20,700.00 | -6.33% | 175,794 |
| Feb 4, 2026 | 21,950.00 | 22,600.00 | 21,600.00 | 22,100.00 | 22,100.00 | -2.43% | 322,848 |
| Feb 3, 2026 | 22,700.00 | 23,050.00 | 20,750.00 | 22,650.00 | 22,650.00 | 4.38% | 454,482 |
| Feb 2, 2026 | 22,000.00 | 23,200.00 | 21,200.00 | 21,700.00 | 21,700.00 | - | 645,006 |
| Jan 30, 2026 | 19,230.00 | 22,200.00 | 18,980.00 | 21,700.00 | 21,700.00 | 12.84% | 870,760 |
| Jan 29, 2026 | 20,100.00 | 20,100.00 | 18,500.00 | 19,230.00 | 19,230.00 | -3.85% | 267,367 |
| Jan 28, 2026 | 19,500.00 | 20,200.00 | 19,090.00 | 20,000.00 | 20,000.00 | 2.62% | 370,237 |
| Jan 27, 2026 | 19,210.00 | 19,610.00 | 18,510.00 | 19,490.00 | 19,490.00 | 0.78% | 140,752 |
| Jan 26, 2026 | 18,450.00 | 19,400.00 | 18,260.00 | 19,340.00 | 19,340.00 | 5.57% | 293,871 |
| Jan 23, 2026 | 18,500.00 | 18,660.00 | 18,150.00 | 18,320.00 | 18,320.00 | -0.60% | 96,456 |
| Jan 22, 2026 | 18,630.00 | 19,370.00 | 18,060.00 | 18,430.00 | 18,430.00 | 1.04% | 256,543 |
| Jan 21, 2026 | 17,630.00 | 18,530.00 | 17,480.00 | 18,240.00 | 18,240.00 | 4.05% | 233,101 |
| Jan 20, 2026 | 17,400.00 | 18,020.00 | 17,000.00 | 17,530.00 | 17,530.00 | 2.57% | 138,470 |
| Jan 19, 2026 | 17,660.00 | 17,660.00 | 17,000.00 | 17,090.00 | 17,090.00 | -2.06% | 102,263 |
| Jan 16, 2026 | 18,010.00 | 18,060.00 | 17,390.00 | 17,450.00 | 17,450.00 | -1.91% | 81,717 |
| Jan 15, 2026 | 17,910.00 | 17,910.00 | 17,280.00 | 17,790.00 | 17,790.00 | -0.06% | 73,404 |
| Jan 14, 2026 | 18,100.00 | 18,150.00 | 17,650.00 | 17,800.00 | 17,800.00 | -1.00% | 82,150 |
| Jan 13, 2026 | 18,340.00 | 18,590.00 | 17,800.00 | 17,980.00 | 17,980.00 | -1.91% | 127,979 |
| Jan 12, 2026 | 19,330.00 | 19,440.00 | 18,200.00 | 18,330.00 | 18,330.00 | -3.83% | 168,158 |
| Jan 9, 2026 | 19,830.00 | 19,830.00 | 19,030.00 | 19,060.00 | 19,060.00 | -2.66% | 108,945 |
| Jan 8, 2026 | 20,000.00 | 20,850.00 | 19,380.00 | 19,580.00 | 19,580.00 | -0.51% | 230,726 |
| Jan 7, 2026 | 19,020.00 | 19,850.00 | 18,900.00 | 19,680.00 | 19,680.00 | 5.07% | 367,150 |
| Jan 6, 2026 | 18,700.00 | 18,850.00 | 18,170.00 | 18,730.00 | 18,730.00 | -0.79% | 131,697 |
| Jan 5, 2026 | 19,490.00 | 19,970.00 | 18,730.00 | 18,880.00 | 18,880.00 | 1.78% | 195,015 |
| Jan 2, 2026 | 18,290.00 | 18,830.00 | 17,600.00 | 18,550.00 | 18,550.00 | 4.21% | 187,652 |
| Dec 30, 2025 | 17,940.00 | 18,000.00 | 17,660.00 | 17,800.00 | 17,800.00 | -0.17% | 63,660 |
| Dec 29, 2025 | 17,000.00 | 18,100.00 | 16,800.00 | 17,830.00 | 17,830.00 | 6.89% | 131,678 |
| Dec 26, 2025 | 16,800.00 | 17,100.00 | 15,810.00 | 16,680.00 | 16,680.00 | 0.12% | 74,391 |
| Dec 24, 2025 | 16,900.00 | 17,100.00 | 16,600.00 | 16,660.00 | 16,660.00 | -1.24% | 47,267 |
| Dec 23, 2025 | 17,180.00 | 17,180.00 | 16,650.00 | 16,870.00 | 16,870.00 | -2.71% | 92,360 |
| Dec 22, 2025 | 17,500.00 | 17,640.00 | 17,110.00 | 17,340.00 | 17,340.00 | 2.60% | 95,514 |
| Dec 19, 2025 | 17,500.00 | 17,510.00 | 16,850.00 | 16,900.00 | 16,900.00 | -1.29% | 78,729 |
| Dec 18, 2025 | 17,250.00 | 17,280.00 | 16,820.00 | 17,120.00 | 17,120.00 | -1.04% | 49,662 |
| Dec 17, 2025 | 17,350.00 | 18,120.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.17% | 90,506 |
| Dec 16, 2025 | 18,300.00 | 18,490.00 | 17,000.00 | 17,100.00 | 17,100.00 | -4.84% | 129,650 |
| Dec 15, 2025 | 19,560.00 | 20,350.00 | 17,850.00 | 17,970.00 | 17,970.00 | -3.85% | 454,517 |
| Dec 12, 2025 | 19,490.00 | 19,490.00 | 18,600.00 | 18,690.00 | 18,690.00 | -4.40% | 76,236 |
| Dec 11, 2025 | 19,210.00 | 19,910.00 | 18,890.00 | 19,550.00 | 19,550.00 | 1.82% | 157,778 |
| Dec 10, 2025 | 19,390.00 | 19,410.00 | 18,810.00 | 19,200.00 | 19,200.00 | -0.36% | 77,422 |
| Dec 9, 2025 | 18,540.00 | 19,430.00 | 17,780.00 | 19,270.00 | 19,270.00 | 4.50% | 156,385 |
| Dec 8, 2025 | 18,920.00 | 18,920.00 | 17,780.00 | 18,440.00 | 18,440.00 | -2.95% | 140,008 |
| Dec 5, 2025 | 18,700.00 | 19,230.00 | 17,900.00 | 19,000.00 | 19,000.00 | 13.70% | 336,331 |
| Dec 4, 2025 | 15,860.00 | 16,750.00 | 15,620.00 | 16,710.00 | 16,710.00 | 6.10% | 135,449 |
| Dec 3, 2025 | 16,380.00 | 16,440.00 | 15,750.00 | 15,750.00 | 15,750.00 | -2.48% | 120,164 |
| Dec 2, 2025 | 16,510.00 | 16,670.00 | 16,130.00 | 16,150.00 | 16,150.00 | -1.76% | 75,983 |
| Dec 1, 2025 | 17,670.00 | 17,670.00 | 16,370.00 | 16,440.00 | 16,440.00 | -6.96% | 212,174 |
| Nov 28, 2025 | 17,750.00 | 17,970.00 | 17,400.00 | 17,670.00 | 17,670.00 | 0.11% | 56,976 |
| Nov 27, 2025 | 17,660.00 | 17,800.00 | 17,080.00 | 17,650.00 | 17,650.00 | -0.45% | 45,480 |
| Nov 26, 2025 | 17,580.00 | 17,870.00 | 16,740.00 | 17,730.00 | 17,730.00 | 2.37% | 55,353 |