YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 25,750
+950 (3.83%)
At close: May 21, 2026
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26,300.00 | 30,850.00 | 25,750.00 | 30,100.00 | 30,100.00 | 16.89% | 707,379 |
| May 21, 2026 | 25,500.00 | 26,650.00 | 25,300.00 | 25,750.00 | 25,750.00 | 3.83% | 101,338 |
| May 20, 2026 | 25,950.00 | 26,350.00 | 24,400.00 | 24,800.00 | 24,800.00 | -4.80% | 154,047 |
| May 19, 2026 | 26,650.00 | 26,950.00 | 25,050.00 | 26,050.00 | 26,050.00 | -4.93% | 157,928 |
| May 18, 2026 | 24,650.00 | 28,500.00 | 23,700.00 | 27,400.00 | 27,400.00 | 6.61% | 348,072 |
| May 15, 2026 | 27,150.00 | 27,450.00 | 24,850.00 | 25,700.00 | 25,700.00 | -4.64% | 243,295 |
| May 14, 2026 | 27,200.00 | 27,850.00 | 26,150.00 | 26,950.00 | 26,950.00 | -2.36% | 121,286 |
| May 13, 2026 | 25,500.00 | 29,050.00 | 25,100.00 | 27,600.00 | 27,600.00 | 8.66% | 451,715 |
| May 12, 2026 | 25,850.00 | 27,050.00 | 24,550.00 | 25,400.00 | 25,400.00 | -0.59% | 194,642 |
| May 11, 2026 | 26,800.00 | 27,600.00 | 24,950.00 | 25,550.00 | 25,550.00 | -1.35% | 203,874 |
| May 8, 2026 | 26,100.00 | 27,000.00 | 25,350.00 | 25,900.00 | 25,900.00 | -2.08% | 177,125 |
| May 7, 2026 | 27,550.00 | 27,600.00 | 26,450.00 | 26,450.00 | 26,450.00 | -4.51% | 117,212 |
| May 6, 2026 | 29,000.00 | 29,100.00 | 27,150.00 | 27,700.00 | 27,700.00 | -0.18% | 236,521 |
| May 4, 2026 | 27,650.00 | 28,250.00 | 26,550.00 | 27,750.00 | 27,750.00 | 2.02% | 152,010 |
| Apr 30, 2026 | 28,650.00 | 29,250.00 | 26,800.00 | 27,200.00 | 27,200.00 | -5.56% | 235,666 |
| Apr 29, 2026 | 27,750.00 | 29,500.00 | 27,500.00 | 28,800.00 | 28,800.00 | 1.41% | 254,409 |
| Apr 28, 2026 | 29,300.00 | 29,300.00 | 28,100.00 | 28,400.00 | 28,400.00 | -3.07% | 182,461 |
| Apr 27, 2026 | 31,000.00 | 31,350.00 | 28,200.00 | 29,300.00 | 29,300.00 | -1.35% | 378,546 |
| Apr 24, 2026 | 26,550.00 | 30,600.00 | 26,400.00 | 29,700.00 | 29,700.00 | 12.71% | 552,977 |
| Apr 23, 2026 | 26,950.00 | 26,950.00 | 25,650.00 | 26,350.00 | 26,350.00 | -1.13% | 192,909 |
| Apr 22, 2026 | 26,200.00 | 27,300.00 | 25,700.00 | 26,650.00 | 26,650.00 | 1.72% | 196,390 |
| Apr 21, 2026 | 26,750.00 | 27,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | -1.50% | 324,729 |
| Apr 20, 2026 | 27,500.00 | 27,650.00 | 26,450.00 | 26,600.00 | 26,600.00 | -4.83% | 259,107 |
| Apr 17, 2026 | 29,050.00 | 29,600.00 | 27,700.00 | 27,950.00 | 27,950.00 | -3.95% | 267,850 |
| Apr 16, 2026 | 28,250.00 | 29,350.00 | 28,000.00 | 29,100.00 | 29,100.00 | -0.34% | 194,015 |
| Apr 15, 2026 | 28,700.00 | 30,000.00 | 28,200.00 | 29,200.00 | 29,200.00 | 5.42% | 271,069 |
| Apr 14, 2026 | 27,050.00 | 28,500.00 | 26,050.00 | 27,700.00 | 27,700.00 | 2.59% | 412,386 |
| Apr 13, 2026 | 23,900.00 | 27,450.00 | 23,850.00 | 27,000.00 | 27,000.00 | 9.09% | 578,967 |
| Apr 10, 2026 | 24,450.00 | 26,000.00 | 23,700.00 | 24,750.00 | 24,750.00 | 5.32% | 526,913 |
| Apr 9, 2026 | 21,950.00 | 23,700.00 | 21,700.00 | 23,500.00 | 23,500.00 | 3.98% | 429,377 |
| Apr 8, 2026 | 20,900.00 | 22,600.00 | 20,600.00 | 22,600.00 | 22,600.00 | 17.89% | 543,270 |
| Apr 7, 2026 | 19,370.00 | 19,630.00 | 18,700.00 | 19,170.00 | 19,170.00 | 2.95% | 255,667 |
| Apr 6, 2026 | 19,120.00 | 19,370.00 | 18,360.00 | 18,620.00 | 18,620.00 | -1.69% | 185,557 |
| Apr 3, 2026 | 19,460.00 | 19,700.00 | 18,730.00 | 18,940.00 | 18,940.00 | -0.68% | 227,501 |
| Apr 2, 2026 | 20,550.00 | 20,750.00 | 18,700.00 | 19,070.00 | 19,070.00 | -6.52% | 220,910 |
| Apr 1, 2026 | 20,000.00 | 20,800.00 | 20,000.00 | 20,400.00 | 20,400.00 | 7.48% | 212,790 |
| Mar 31, 2026 | 19,300.00 | 19,650.00 | 18,810.00 | 18,980.00 | 18,980.00 | -5.10% | 221,613 |
| Mar 30, 2026 | 19,900.00 | 20,400.00 | 19,230.00 | 20,000.00 | 20,000.00 | -3.85% | 212,405 |
| Mar 27, 2026 | 20,500.00 | 21,050.00 | 19,880.00 | 20,800.00 | 20,800.00 | -3.26% | 242,812 |
| Mar 26, 2026 | 23,000.00 | 23,000.00 | 21,400.00 | 21,500.00 | 21,500.00 | -5.29% | 358,511 |
| Mar 25, 2026 | 23,950.00 | 23,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | -2.99% | 517,992 |
| Mar 24, 2026 | 28,800.00 | 28,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | -13.49% | 787,250 |
| Mar 23, 2026 | 28,300.00 | 30,300.00 | 26,100.00 | 27,050.00 | 27,050.00 | -6.08% | 952,303 |
| 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% | 210,471 |
| 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 |