YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 30,250
-4,050 (-11.81%)
At close: Jul 6, 2026
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 26,500.00 | 26,550.00 | 24,400.00 | 25,550.00 | 25,550.00 | -5.02% | 209,654 |
| Jun 4, 2026 | 25,900.00 | 29,700.00 | 25,900.00 | 26,900.00 | 26,900.00 | 6.11% | 446,148 |
| Jun 2, 2026 | 25,300.00 | 26,100.00 | 24,250.00 | 25,350.00 | 25,350.00 | -3.98% | 213,641 |
| Jun 1, 2026 | 26,150.00 | 26,500.00 | 24,100.00 | 26,400.00 | 26,400.00 | -0.75% | 365,841 |
| May 29, 2026 | 28,250.00 | 29,250.00 | 26,450.00 | 26,600.00 | 26,600.00 | -5.00% | 335,057 |
| May 28, 2026 | 29,250.00 | 29,250.00 | 26,350.00 | 28,000.00 | 28,000.00 | -6.67% | 470,696 |
| May 27, 2026 | 32,000.00 | 32,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | -6.54% | 344,587 |
| May 26, 2026 | 30,300.00 | 34,000.00 | 29,500.00 | 32,100.00 | 32,100.00 | 6.64% | 854,949 |
| 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 |