YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 34,500
+900 (2.68%)
At close: Oct 1, 2026
YEST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 33,100.00 | 34,800.00 | 33,100.00 | 34,500.00 | 34,500.00 | 2.68% | 410,719 |
| Sep 30, 2026 | 32,850.00 | 34,400.00 | 32,400.00 | 33,600.00 | 33,600.00 | 3.23% | 389,709 |
| Sep 29, 2026 | 31,100.00 | 32,750.00 | 31,100.00 | 32,550.00 | 32,550.00 | 3.01% | 243,097 |
| Sep 28, 2026 | 32,050.00 | 32,500.00 | 31,200.00 | 31,600.00 | 31,600.00 | -1.25% | 207,878 |
| Sep 23, 2026 | 31,600.00 | 32,950.00 | 31,600.00 | 32,000.00 | 32,000.00 | 1.91% | 270,201 |
| Sep 22, 2026 | 32,700.00 | 33,000.00 | 31,200.00 | 31,400.00 | 31,400.00 | -3.38% | 368,042 |
| Sep 21, 2026 | 29,600.00 | 33,250.00 | 29,200.00 | 32,500.00 | 32,500.00 | 10.36% | 880,148 |
| Sep 18, 2026 | 29,800.00 | 30,050.00 | 29,150.00 | 29,450.00 | 29,450.00 | 1.55% | 268,176 |
| Sep 17, 2026 | 28,800.00 | 29,850.00 | 28,500.00 | 29,000.00 | 29,000.00 | 0.87% | 160,251 |
| Sep 16, 2026 | 28,350.00 | 28,900.00 | 27,600.00 | 28,750.00 | 28,750.00 | 1.41% | 165,700 |
| Sep 15, 2026 | 28,750.00 | 29,400.00 | 28,100.00 | 28,350.00 | 28,350.00 | -1.39% | 177,048 |
| Sep 14, 2026 | 29,400.00 | 29,600.00 | 28,500.00 | 28,750.00 | 28,750.00 | -4.33% | 185,781 |
| Sep 11, 2026 | 30,350.00 | 30,900.00 | 29,400.00 | 30,050.00 | 30,050.00 | -3.53% | 283,761 |
| Sep 10, 2026 | 31,100.00 | 32,800.00 | 30,550.00 | 31,150.00 | 31,150.00 | -0.64% | 522,647 |
| Sep 9, 2026 | 29,000.00 | 31,950.00 | 28,750.00 | 31,350.00 | 31,350.00 | 8.10% | 641,177 |
| Sep 8, 2026 | 27,600.00 | 30,500.00 | 27,300.00 | 29,000.00 | 29,000.00 | 5.65% | 583,702 |
| Sep 7, 2026 | 28,100.00 | 28,750.00 | 27,350.00 | 27,450.00 | 27,450.00 | 1.10% | 347,387 |
| Sep 4, 2026 | 27,050.00 | 28,450.00 | 26,900.00 | 27,150.00 | 27,150.00 | 1.12% | 370,603 |
| Sep 3, 2026 | 27,350.00 | 28,350.00 | 26,350.00 | 26,850.00 | 26,850.00 | -0.56% | 273,885 |
| Sep 2, 2026 | 27,900.00 | 28,200.00 | 26,600.00 | 27,000.00 | 27,000.00 | -5.92% | 551,452 |
| Sep 1, 2026 | 29,850.00 | 29,950.00 | 28,350.00 | 28,700.00 | 28,700.00 | -3.04% | 322,235 |
| Aug 31, 2026 | 30,000.00 | 30,200.00 | 28,200.00 | 29,600.00 | 29,600.00 | -1.99% | 332,358 |
| Aug 28, 2026 | 28,550.00 | 31,600.00 | 28,550.00 | 30,200.00 | 30,200.00 | 5.41% | 702,192 |
| Aug 27, 2026 | 28,300.00 | 28,900.00 | 27,200.00 | 28,650.00 | 28,650.00 | 3.06% | 350,328 |
| Aug 26, 2026 | 29,850.00 | 30,250.00 | 27,450.00 | 27,800.00 | 27,800.00 | -6.87% | 385,801 |
| Aug 25, 2026 | 26,550.00 | 29,950.00 | 26,550.00 | 29,850.00 | 29,850.00 | 4.92% | 332,437 |
| Aug 24, 2026 | 29,550.00 | 30,100.00 | 27,300.00 | 28,450.00 | 28,450.00 | -3.72% | 256,617 |
| Aug 21, 2026 | 28,500.00 | 30,500.00 | 27,600.00 | 29,550.00 | 29,550.00 | 2.43% | 478,097 |
| Aug 20, 2026 | 28,550.00 | 29,500.00 | 27,550.00 | 28,850.00 | 28,850.00 | 3.04% | 349,539 |
| Aug 19, 2026 | 26,500.00 | 29,500.00 | 25,600.00 | 28,000.00 | 28,000.00 | 1.82% | 393,238 |
| Aug 18, 2026 | 29,100.00 | 30,200.00 | 26,950.00 | 27,500.00 | 27,500.00 | -4.18% | 412,967 |
| Aug 14, 2026 | 29,650.00 | 30,350.00 | 27,500.00 | 28,700.00 | 28,700.00 | -1.37% | 366,743 |
| Aug 13, 2026 | 28,000.00 | 29,700.00 | 27,550.00 | 29,100.00 | 29,100.00 | 6.20% | 421,878 |
| Aug 12, 2026 | 25,100.00 | 28,100.00 | 24,350.00 | 27,400.00 | 27,400.00 | 9.16% | 721,986 |
| Aug 11, 2026 | 22,000.00 | 25,900.00 | 21,550.00 | 25,100.00 | 25,100.00 | 14.09% | 749,526 |
| Aug 10, 2026 | 20,900.00 | 22,350.00 | 20,600.00 | 22,000.00 | 22,000.00 | 7.84% | 234,219 |
| Aug 7, 2026 | 21,550.00 | 22,250.00 | 20,000.00 | 20,400.00 | 20,400.00 | -4.67% | 274,141 |
| Aug 6, 2026 | 22,250.00 | 22,350.00 | 20,850.00 | 21,400.00 | 21,400.00 | -4.68% | 315,248 |
| Aug 5, 2026 | 22,500.00 | 23,100.00 | 21,750.00 | 22,450.00 | 22,450.00 | 5.90% | 404,946 |
| Aug 4, 2026 | 22,500.00 | 22,500.00 | 20,700.00 | 21,200.00 | 21,200.00 | -2.08% | 309,265 |
| Aug 3, 2026 | 21,000.00 | 23,000.00 | 20,500.00 | 21,650.00 | 21,650.00 | 0.70% | 398,759 |
| Jul 31, 2026 | 19,400.00 | 21,750.00 | 19,300.00 | 21,500.00 | 21,500.00 | 25.00% | 504,674 |
| Jul 30, 2026 | 16,860.00 | 18,540.00 | 16,470.00 | 17,200.00 | 17,200.00 | -2.82% | 393,920 |
| Jul 29, 2026 | 19,350.00 | 21,000.00 | 16,400.00 | 17,700.00 | 17,700.00 | -8.34% | 655,510 |
| Jul 28, 2026 | 20,550.00 | 20,800.00 | 18,910.00 | 19,310.00 | 19,310.00 | -12.23% | 481,975 |
| Jul 27, 2026 | 22,000.00 | 22,650.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1.15% | 340,116 |
| Jul 24, 2026 | 24,500.00 | 24,500.00 | 21,400.00 | 21,750.00 | 21,750.00 | -11.76% | 710,184 |
| Jul 23, 2026 | 25,850.00 | 26,850.00 | 24,150.00 | 24,650.00 | 24,650.00 | -3.14% | 672,692 |
| Jul 22, 2026 | 27,450.00 | 28,400.00 | 25,450.00 | 25,450.00 | 25,450.00 | -3.96% | 359,314 |
| Jul 21, 2026 | 25,800.00 | 28,350.00 | 24,800.00 | 26,500.00 | 26,500.00 | 2.91% | 448,598 |