YeSUN Tech Co.,Ltd. (KOSDAQ:250930)
South Korea · Delayed Price · Currency is KRW 453.00
+3.00 (0.67%)
At close: Feb 11, 2026
YeSUN Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 451.00 | 459.00 | 445.00 | 453.00 | 453.00 | 0.67% | 135,823 |
| Feb 10, 2026 | 440.00 | 455.00 | 440.00 | 450.00 | 450.00 | 2.27% | 114,969 |
| Feb 9, 2026 | 429.00 | 449.00 | 427.00 | 440.00 | 440.00 | 2.33% | 186,552 |
| Feb 6, 2026 | 431.00 | 436.00 | 409.00 | 430.00 | 430.00 | -1.38% | 182,199 |
| Feb 5, 2026 | 428.00 | 439.00 | 424.00 | 436.00 | 436.00 | 1.87% | 152,753 |
| Feb 4, 2026 | 420.00 | 428.00 | 417.00 | 428.00 | 428.00 | 1.90% | 215,575 |
| Feb 3, 2026 | 425.00 | 426.00 | 414.00 | 420.00 | 420.00 | -1.41% | 124,258 |
| Feb 2, 2026 | 432.00 | 438.00 | 425.00 | 426.00 | 426.00 | -1.62% | 197,931 |
| Jan 30, 2026 | 453.00 | 453.00 | 430.00 | 433.00 | 433.00 | -4.42% | 222,223 |
| Jan 29, 2026 | 462.00 | 466.00 | 445.00 | 453.00 | 453.00 | -1.74% | 75,768 |
| Jan 28, 2026 | 459.00 | 467.00 | 459.00 | 461.00 | 461.00 | 0.44% | 142,290 |
| Jan 27, 2026 | 448.00 | 464.00 | 448.00 | 459.00 | 459.00 | 2.91% | 127,356 |
| Jan 26, 2026 | 449.00 | 459.00 | 445.00 | 446.00 | 446.00 | 0.22% | 186,360 |
| Jan 23, 2026 | 452.00 | 462.00 | 443.00 | 445.00 | 445.00 | -0.89% | 208,157 |
| Jan 22, 2026 | 456.00 | 461.00 | 438.00 | 449.00 | 449.00 | -1.75% | 118,034 |
| Jan 21, 2026 | 463.00 | 470.00 | 449.00 | 457.00 | 457.00 | -2.14% | 202,940 |
| Jan 20, 2026 | 473.00 | 473.00 | 459.00 | 467.00 | 467.00 | -1.27% | 62,791 |
| Jan 19, 2026 | 470.00 | 476.00 | 460.00 | 473.00 | 473.00 | 0.64% | 84,176 |
| Jan 16, 2026 | 467.00 | 477.00 | 460.00 | 470.00 | 470.00 | 0.64% | 57,056 |
| Jan 15, 2026 | 470.00 | 476.00 | 462.00 | 467.00 | 467.00 | -1.48% | 54,364 |
| Jan 14, 2026 | 475.00 | 487.00 | 461.00 | 474.00 | 474.00 | -0.21% | 185,628 |
| Jan 13, 2026 | 474.00 | 482.00 | 469.00 | 475.00 | 475.00 | 0.21% | 54,513 |
| Jan 12, 2026 | 473.00 | 477.00 | 468.00 | 474.00 | 474.00 | 0.21% | 54,717 |
| Jan 9, 2026 | 463.00 | 477.00 | 458.00 | 473.00 | 473.00 | 2.16% | 99,948 |
| Jan 8, 2026 | 468.00 | 471.00 | 451.00 | 463.00 | 463.00 | -1.07% | 119,266 |
| Jan 7, 2026 | 482.00 | 482.00 | 457.00 | 468.00 | 468.00 | -2.90% | 92,108 |
| Jan 6, 2026 | 483.00 | 487.00 | 478.00 | 482.00 | 482.00 | -0.21% | 97,442 |
| Jan 5, 2026 | 495.00 | 495.00 | 474.00 | 483.00 | 483.00 | -2.42% | 140,499 |
| Jan 2, 2026 | 505.00 | 505.00 | 490.00 | 495.00 | 495.00 | 0.81% | 55,720 |
| Dec 30, 2025 | 498.00 | 502.00 | 491.00 | 491.00 | 491.00 | -1.41% | 35,672 |
| Dec 29, 2025 | 489.00 | 501.00 | 487.00 | 498.00 | 498.00 | 2.47% | 41,478 |
| Dec 26, 2025 | 488.00 | 501.00 | 484.00 | 486.00 | 486.00 | -0.41% | 110,985 |
| Dec 24, 2025 | 500.00 | 501.00 | 488.00 | 488.00 | 488.00 | -2.40% | 81,899 |
| Dec 23, 2025 | 503.00 | 513.00 | 495.00 | 500.00 | 500.00 | -0.40% | 130,958 |
| Dec 22, 2025 | 506.00 | 525.00 | 499.00 | 502.00 | 502.00 | -0.59% | 199,894 |
| Dec 19, 2025 | 493.00 | 510.00 | 492.00 | 505.00 | 505.00 | 2.43% | 111,301 |
| Dec 18, 2025 | 511.00 | 511.00 | 485.00 | 493.00 | 493.00 | -2.76% | 148,234 |
| Dec 17, 2025 | 514.00 | 514.00 | 504.00 | 507.00 | 507.00 | -1.36% | 49,587 |
| Dec 16, 2025 | 512.00 | 515.00 | 508.00 | 514.00 | 514.00 | 0.39% | 59,887 |
| Dec 15, 2025 | 520.00 | 526.00 | 512.00 | 512.00 | 512.00 | -1.35% | 81,084 |
| Dec 12, 2025 | 515.00 | 527.00 | 515.00 | 519.00 | 519.00 | 0.78% | 33,965 |
| Dec 11, 2025 | 534.00 | 535.00 | 515.00 | 515.00 | 515.00 | -3.92% | 196,531 |
| Dec 10, 2025 | 526.00 | 542.00 | 519.00 | 536.00 | 536.00 | 1.90% | 64,560 |
| Dec 9, 2025 | 530.00 | 532.00 | 516.00 | 526.00 | 526.00 | -0.38% | 118,794 |
| Dec 8, 2025 | 522.00 | 534.00 | 515.00 | 528.00 | 528.00 | 1.15% | 127,472 |
| Dec 5, 2025 | 528.00 | 534.00 | 518.00 | 522.00 | 522.00 | -0.19% | 64,858 |
| Dec 4, 2025 | 544.00 | 546.00 | 523.00 | 523.00 | 523.00 | -3.86% | 136,161 |
| Dec 3, 2025 | 546.00 | 556.00 | 539.00 | 544.00 | 544.00 | -0.37% | 109,428 |
| Dec 2, 2025 | 532.00 | 596.00 | 532.00 | 546.00 | 546.00 | 2.63% | 1,015,187 |
| Dec 1, 2025 | 530.00 | 552.00 | 521.00 | 532.00 | 532.00 | 0.38% | 196,550 |