YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 24,650
+150 (0.61%)
At close: Mar 19, 2026
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24,950.00 | 29,500.00 | 24,500.00 | 28,800.00 | 28,800.00 | 16.84% | 773,647 |
| Mar 19, 2026 | 24,200.00 | 25,250.00 | 23,900.00 | 24,650.00 | 24,650.00 | 0.61% | 189,453 |
| Mar 18, 2026 | 25,050.00 | 25,250.00 | 24,050.00 | 24,500.00 | 24,500.00 | -0.20% | 200,798 |
| Mar 17, 2026 | 25,700.00 | 26,000.00 | 24,200.00 | 24,550.00 | 24,550.00 | -2.39% | 210,470 |
| Mar 16, 2026 | 25,700.00 | 26,500.00 | 24,550.00 | 25,150.00 | 25,150.00 | -2.33% | 286,649 |
| Mar 13, 2026 | 23,800.00 | 26,300.00 | 23,400.00 | 25,750.00 | 25,750.00 | 5.53% | 550,534 |
| Mar 12, 2026 | 23,650.00 | 24,800.00 | 23,100.00 | 24,400.00 | 24,400.00 | 1.67% | 211,103 |
| Mar 11, 2026 | 24,250.00 | 25,500.00 | 23,200.00 | 24,000.00 | 24,000.00 | 2.56% | 364,555 |
| Mar 10, 2026 | 23,600.00 | 23,750.00 | 22,450.00 | 23,400.00 | 23,400.00 | 6.85% | 204,525 |
| Mar 9, 2026 | 22,100.00 | 23,500.00 | 20,700.00 | 21,900.00 | 21,900.00 | -9.13% | 284,866 |
| Mar 6, 2026 | 25,200.00 | 25,250.00 | 23,000.00 | 24,100.00 | 24,100.00 | -1.63% | 235,630 |
| Mar 5, 2026 | 23,450.00 | 24,700.00 | 22,800.00 | 24,500.00 | 24,500.00 | 13.43% | 329,090 |
| Mar 4, 2026 | 21,250.00 | 23,300.00 | 20,400.00 | 21,600.00 | 21,600.00 | -3.14% | 484,184 |
| Mar 3, 2026 | 22,350.00 | 24,150.00 | 22,050.00 | 22,300.00 | 22,300.00 | -3.46% | 282,852 |
| Feb 27, 2026 | 24,000.00 | 24,000.00 | 23,000.00 | 23,100.00 | 23,100.00 | -5.33% | 154,480 |
| Feb 26, 2026 | 25,000.00 | 25,000.00 | 23,350.00 | 24,400.00 | 24,400.00 | 1.24% | 224,597 |
| Feb 25, 2026 | 24,650.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 1.05% | 344,991 |
| Feb 24, 2026 | 21,800.00 | 24,250.00 | 21,400.00 | 23,850.00 | 23,850.00 | 10.16% | 371,214 |
| Feb 23, 2026 | 22,650.00 | 22,650.00 | 21,500.00 | 21,650.00 | 21,650.00 | -2.70% | 165,884 |
| Feb 20, 2026 | 23,550.00 | 23,550.00 | 22,200.00 | 22,250.00 | 22,250.00 | -6.90% | 202,555 |
| Feb 19, 2026 | 23,600.00 | 24,000.00 | 23,150.00 | 23,900.00 | 23,900.00 | 5.29% | 207,405 |
| Feb 13, 2026 | 22,100.00 | 23,200.00 | 22,100.00 | 22,700.00 | 22,700.00 | 1.11% | 194,423 |
| Feb 12, 2026 | 22,500.00 | 23,200.00 | 22,100.00 | 22,450.00 | 22,450.00 | -4.67% | 272,158 |
| Feb 11, 2026 | 24,050.00 | 24,300.00 | 23,150.00 | 23,550.00 | 23,550.00 | 0.64% | 188,695 |
| Feb 10, 2026 | 24,050.00 | 24,050.00 | 23,000.00 | 23,400.00 | 23,400.00 | -2.09% | 236,083 |
| Feb 9, 2026 | 23,150.00 | 24,850.00 | 22,600.00 | 23,900.00 | 23,900.00 | 8.14% | 600,504 |
| 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 |