YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 17,070
+270 (1.61%)
At close: Aug 22, 2025, 3:30 PM KST
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16,800.00 | 17,250.00 | 16,790.00 | 17,070.00 | - | 1.61% | 34,595 |
| Aug 21, 2025 | 16,800.00 | 17,200.00 | 16,570.00 | 16,800.00 | - | -0.30% | 32,861 |
| Aug 20, 2025 | 16,360.00 | 17,200.00 | 15,200.00 | 16,850.00 | - | 1.02% | 93,606 |
| Aug 19, 2025 | 16,990.00 | 17,070.00 | 16,400.00 | 16,680.00 | - | -2.11% | 39,352 |
| Aug 18, 2025 | 17,920.00 | 17,920.00 | 17,000.00 | 17,040.00 | - | -5.12% | 87,654 |
| Aug 14, 2025 | 18,300.00 | 18,350.00 | 17,900.00 | 17,960.00 | - | -1.86% | 45,406 |
| Aug 13, 2025 | 18,180.00 | 18,550.00 | 17,760.00 | 18,300.00 | - | 2.18% | 96,705 |
| Aug 12, 2025 | 18,030.00 | 18,200.00 | 17,740.00 | 17,910.00 | - | -0.83% | 81,340 |
| Aug 11, 2025 | 18,050.00 | 18,440.00 | 17,600.00 | 18,060.00 | - | -0.50% | 84,308 |
| Aug 8, 2025 | 18,010.00 | 18,830.00 | 18,010.00 | 18,150.00 | - | -0.17% | 74,736 |
| Aug 7, 2025 | 18,600.00 | 18,610.00 | 18,030.00 | 18,180.00 | - | -0.82% | 55,770 |
| Aug 6, 2025 | 18,350.00 | 18,660.00 | 18,270.00 | 18,330.00 | - | -1.40% | 51,390 |
| Aug 5, 2025 | 18,440.00 | 18,870.00 | 18,350.00 | 18,590.00 | - | 1.58% | 41,727 |
| Aug 4, 2025 | 17,690.00 | 18,460.00 | 17,690.00 | 18,300.00 | - | 3.45% | 36,340 |
| Aug 1, 2025 | 18,210.00 | 18,210.00 | 17,580.00 | 17,690.00 | - | -4.64% | 110,472 |
| Jul 31, 2025 | 19,240.00 | 19,240.00 | 18,360.00 | 18,550.00 | - | -2.27% | 81,994 |
| Jul 30, 2025 | 18,720.00 | 19,950.00 | 18,570.00 | 18,980.00 | - | 2.65% | 211,680 |
| Jul 29, 2025 | 17,860.00 | 18,810.00 | 17,630.00 | 18,490.00 | - | 5.06% | 198,563 |
| Jul 28, 2025 | 17,800.00 | 17,800.00 | 17,320.00 | 17,600.00 | - | -0.79% | 50,314 |
| Jul 25, 2025 | 18,190.00 | 18,190.00 | 17,610.00 | 17,740.00 | - | -0.17% | 46,991 |
| Jul 24, 2025 | 18,080.00 | 18,200.00 | 17,510.00 | 17,770.00 | - | -1.88% | 63,173 |
| Jul 23, 2025 | 18,370.00 | 18,370.00 | 17,470.00 | 18,110.00 | - | 0.61% | 97,863 |
| Jul 22, 2025 | 18,540.00 | 18,540.00 | 17,580.00 | 18,000.00 | - | -2.49% | 116,410 |
| Jul 21, 2025 | 18,510.00 | 18,730.00 | 17,830.00 | 18,460.00 | - | -1.28% | 112,606 |
| Jul 18, 2025 | 19,060.00 | 19,190.00 | 18,520.00 | 18,700.00 | - | -1.84% | 80,718 |
| Jul 17, 2025 | 19,140.00 | 19,490.00 | 18,180.00 | 19,050.00 | - | -0.47% | 124,423 |
| Jul 16, 2025 | 18,870.00 | 19,250.00 | 18,570.00 | 19,140.00 | - | 1.70% | 117,245 |
| Jul 15, 2025 | 17,650.00 | 19,420.00 | 17,380.00 | 18,820.00 | - | 6.45% | 322,694 |
| Jul 14, 2025 | 18,000.00 | 18,000.00 | 16,500.00 | 17,680.00 | - | -1.23% | 83,516 |
| Jul 11, 2025 | 17,200.00 | 18,380.00 | 16,940.00 | 17,900.00 | - | 3.89% | 164,960 |
| Jul 10, 2025 | 16,900.00 | 17,380.00 | 16,770.00 | 17,230.00 | - | 2.26% | 94,811 |
| Jul 9, 2025 | 16,890.00 | 17,000.00 | 16,320.00 | 16,850.00 | - | -0.77% | 72,509 |
| Jul 8, 2025 | 16,200.00 | 17,100.00 | 16,130.00 | 16,980.00 | - | 3.54% | 104,369 |
| Jul 7, 2025 | 16,260.00 | 16,620.00 | 16,050.00 | 16,400.00 | - | -0.24% | 38,190 |
| Jul 4, 2025 | 16,850.00 | 16,930.00 | 16,340.00 | 16,440.00 | - | -2.14% | 56,895 |
| Jul 3, 2025 | 15,970.00 | 16,930.00 | 15,750.00 | 16,800.00 | - | 4.61% | 55,165 |
| Jul 2, 2025 | 15,980.00 | 16,190.00 | 15,590.00 | 16,060.00 | - | - | 54,010 |
| Jul 1, 2025 | 16,350.00 | 16,440.00 | 15,530.00 | 16,060.00 | - | -3.08% | 101,280 |
| Jun 30, 2025 | 16,640.00 | 16,900.00 | 16,470.00 | 16,570.00 | - | 0.91% | 64,636 |
| Jun 27, 2025 | 16,580.00 | 16,600.00 | 16,170.00 | 16,420.00 | - | -0.06% | 19,253 |
| Jun 26, 2025 | 17,390.00 | 17,530.00 | 16,340.00 | 16,430.00 | - | -2.61% | 112,888 |
| Jun 25, 2025 | 17,080.00 | 17,260.00 | 16,750.00 | 16,870.00 | - | -0.24% | 33,056 |
| Jun 24, 2025 | 17,700.00 | 17,870.00 | 16,740.00 | 16,910.00 | - | -2.14% | 86,164 |
| Jun 23, 2025 | 16,830.00 | 18,000.00 | 16,440.00 | 17,280.00 | - | 0.35% | 136,456 |
| Jun 20, 2025 | 17,350.00 | 17,360.00 | 16,910.00 | 17,220.00 | - | -1.54% | 53,957 |
| Jun 19, 2025 | 17,710.00 | 17,720.00 | 16,920.00 | 17,490.00 | - | -1.85% | 92,493 |
| Jun 18, 2025 | 18,020.00 | 18,350.00 | 17,420.00 | 17,820.00 | - | -2.89% | 103,672 |
| Jun 17, 2025 | 18,460.00 | 18,610.00 | 17,830.00 | 18,350.00 | - | 0.99% | 118,366 |
| Jun 16, 2025 | 16,250.00 | 18,350.00 | 16,160.00 | 18,170.00 | - | 11.95% | 326,128 |
| Jun 13, 2025 | 16,240.00 | 17,180.00 | 15,980.00 | 16,230.00 | - | 2.46% | 208,504 |