YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 17,830
+1,150 (6.89%)
At close: Dec 29, 2025
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 18,200.00 | 18,350.00 | 16,950.00 | 17,320.00 | 17,320.00 | -2.64% | 90,307 |
| Nov 24, 2025 | 17,200.00 | 18,390.00 | 17,200.00 | 17,790.00 | 17,790.00 | 6.46% | 139,221 |
| Nov 21, 2025 | 17,500.00 | 17,500.00 | 16,380.00 | 16,710.00 | 16,710.00 | -6.39% | 80,578 |
| Nov 20, 2025 | 16,950.00 | 17,950.00 | 16,640.00 | 17,850.00 | 17,850.00 | 9.91% | 113,825 |
| Nov 19, 2025 | 15,760.00 | 16,240.00 | 15,200.00 | 16,240.00 | 16,240.00 | 2.78% | 62,114 |
| Nov 18, 2025 | 16,300.00 | 16,400.00 | 15,750.00 | 15,800.00 | 15,800.00 | -4.53% | 74,882 |
| Nov 17, 2025 | 16,800.00 | 16,820.00 | 16,390.00 | 16,550.00 | 16,550.00 | -0.42% | 43,218 |
| Nov 14, 2025 | 17,420.00 | 17,870.00 | 16,600.00 | 16,620.00 | 16,620.00 | -7.10% | 128,464 |
| Nov 13, 2025 | 17,900.00 | 18,050.00 | 17,550.00 | 17,890.00 | 17,890.00 | 0.51% | 33,425 |
| Nov 12, 2025 | 17,510.00 | 17,870.00 | 17,290.00 | 17,800.00 | 17,800.00 | 1.71% | 28,746 |
| Nov 11, 2025 | 17,300.00 | 17,890.00 | 17,200.00 | 17,500.00 | 17,500.00 | 2.34% | 87,678 |
| Nov 10, 2025 | 17,190.00 | 17,190.00 | 16,260.00 | 17,100.00 | 17,100.00 | 2.15% | 55,824 |
| Nov 7, 2025 | 17,130.00 | 17,640.00 | 16,330.00 | 16,740.00 | 16,740.00 | -5.53% | 168,816 |
| Nov 6, 2025 | 17,380.00 | 17,840.00 | 17,120.00 | 17,720.00 | 17,720.00 | 2.90% | 54,853 |
| Nov 5, 2025 | 18,220.00 | 18,220.00 | 16,880.00 | 17,220.00 | 17,220.00 | -6.41% | 284,709 |
| Nov 4, 2025 | 18,550.00 | 18,670.00 | 18,160.00 | 18,400.00 | 18,400.00 | -0.81% | 82,230 |
| Nov 3, 2025 | 17,710.00 | 19,040.00 | 17,620.00 | 18,550.00 | 18,550.00 | 4.74% | 163,611 |
| Oct 31, 2025 | 18,250.00 | 18,250.00 | 17,650.00 | 17,710.00 | 17,710.00 | -2.96% | 108,873 |
| Oct 30, 2025 | 18,580.00 | 18,670.00 | 18,130.00 | 18,250.00 | 18,250.00 | -1.78% | 53,929 |
| Oct 29, 2025 | 18,850.00 | 19,050.00 | 18,290.00 | 18,580.00 | 18,580.00 | -1.12% | 115,534 |
| Oct 28, 2025 | 19,190.00 | 19,190.00 | 18,510.00 | 18,790.00 | 18,790.00 | -1.98% | 99,012 |
| Oct 27, 2025 | 19,890.00 | 19,890.00 | 18,820.00 | 19,170.00 | 19,170.00 | -0.83% | 133,000 |
| Oct 24, 2025 | 19,900.00 | 19,900.00 | 19,270.00 | 19,330.00 | 19,330.00 | -0.10% | 58,417 |
| Oct 23, 2025 | 19,260.00 | 19,490.00 | 18,880.00 | 19,350.00 | 19,350.00 | -0.87% | 65,280 |
| Oct 22, 2025 | 19,720.00 | 19,850.00 | 19,020.00 | 19,520.00 | 19,520.00 | -1.41% | 43,906 |
| Oct 21, 2025 | 20,350.00 | 20,950.00 | 19,730.00 | 19,800.00 | 19,800.00 | -1.98% | 127,066 |