YEST Co., Ltd. (KOSDAQ:122640)
South Korea · Delayed Price · Currency is KRW 22,000
+250 (1.15%)
At close: Jul 27, 2026
YEST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |