YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 27,500
-1,200 (-4.18%)
At close: Aug 18, 2026
YEST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 27,300.00 | 28,950.00 | 25,350.00 | 25,750.00 | 25,750.00 | -10.43% | 648,461 |
| Jul 16, 2026 | 30,100.00 | 30,350.00 | 28,400.00 | 28,750.00 | 28,750.00 | -8.44% | 241,038 |
| Jul 15, 2026 | 32,500.00 | 33,050.00 | 30,550.00 | 31,400.00 | 31,400.00 | -1.41% | 579,513 |
| Jul 14, 2026 | 29,950.00 | 32,200.00 | 28,350.00 | 31,850.00 | 31,850.00 | 4.43% | 627,826 |
| Jul 13, 2026 | 31,350.00 | 32,800.00 | 30,350.00 | 30,500.00 | 30,500.00 | -3.17% | 523,168 |
| Jul 10, 2026 | 26,250.00 | 31,500.00 | 25,700.00 | 31,500.00 | 31,500.00 | 26.25% | 875,674 |
| Jul 9, 2026 | 24,700.00 | 27,000.00 | 24,300.00 | 24,950.00 | 24,950.00 | 1.01% | 695,562 |
| Jul 8, 2026 | 26,750.00 | 27,200.00 | 24,550.00 | 24,700.00 | 24,700.00 | -10.51% | 529,515 |
| Jul 7, 2026 | 30,050.00 | 30,800.00 | 27,000.00 | 27,600.00 | 27,600.00 | -8.76% | 595,840 |
| Jul 6, 2026 | 34,350.00 | 34,750.00 | 29,700.00 | 30,250.00 | 30,250.00 | -11.81% | 689,917 |
| Jul 3, 2026 | 33,000.00 | 34,850.00 | 30,450.00 | 34,300.00 | 34,300.00 | 3.94% | 737,330 |
| Jul 2, 2026 | 37,250.00 | 37,700.00 | 32,600.00 | 33,000.00 | 33,000.00 | -15.92% | 943,963 |
| Jul 1, 2026 | 34,850.00 | 39,500.00 | 32,800.00 | 39,250.00 | 39,250.00 | 12.79% | 1,602,061 |
| Jun 30, 2026 | 32,250.00 | 36,200.00 | 31,800.00 | 34,800.00 | 34,800.00 | 7.91% | 547,841 |
| Jun 29, 2026 | 33,100.00 | 33,800.00 | 31,200.00 | 32,250.00 | 32,250.00 | -2.27% | 349,320 |
| Jun 26, 2026 | 34,100.00 | 35,600.00 | 32,000.00 | 33,000.00 | 33,000.00 | -7.69% | 807,728 |
| Jun 25, 2026 | 38,300.00 | 38,350.00 | 35,100.00 | 35,750.00 | 35,750.00 | -4.67% | 614,584 |
| Jun 24, 2026 | 40,300.00 | 40,350.00 | 35,850.00 | 37,500.00 | 37,500.00 | -2.60% | 1,357,520 |
| Jun 23, 2026 | 39,500.00 | 44,000.00 | 38,150.00 | 38,500.00 | 38,500.00 | - | 3,151,133 |
| Jun 22, 2026 | 32,950.00 | 39,750.00 | 32,100.00 | 38,500.00 | 38,500.00 | 10.63% | 1,805,831 |
| Jun 19, 2026 | 39,400.00 | 40,150.00 | 32,750.00 | 34,800.00 | 34,800.00 | -12.67% | 1,744,369 |
| Jun 18, 2026 | 33,500.00 | 43,600.00 | 31,450.00 | 39,850.00 | 39,850.00 | 18.42% | 6,835,128 |
| Jun 17, 2026 | 29,300.00 | 34,600.00 | 28,500.00 | 33,650.00 | 33,650.00 | 16.44% | 1,317,591 |
| Jun 16, 2026 | 31,100.00 | 31,200.00 | 28,500.00 | 28,900.00 | 28,900.00 | -9.26% | 298,588 |
| Jun 15, 2026 | 30,400.00 | 32,700.00 | 28,950.00 | 31,850.00 | 31,850.00 | 7.24% | 566,253 |
| Jun 12, 2026 | 28,300.00 | 31,400.00 | 27,000.00 | 29,700.00 | 29,700.00 | 7.80% | 636,208 |
| Jun 11, 2026 | 23,400.00 | 28,200.00 | 23,050.00 | 27,550.00 | 27,550.00 | 14.32% | 483,250 |
| Jun 10, 2026 | 25,300.00 | 26,300.00 | 23,250.00 | 24,100.00 | 24,100.00 | -6.59% | 270,503 |
| Jun 9, 2026 | 22,800.00 | 26,000.00 | 22,800.00 | 25,800.00 | 25,800.00 | 13.16% | 299,211 |
| Jun 8, 2026 | 22,500.00 | 23,650.00 | 22,300.00 | 22,800.00 | 22,800.00 | -10.76% | 243,764 |