YeSUN Tech Co.,Ltd. (KOSDAQ:250930)
South Korea · Delayed Price · Currency is KRW 469.00
-7.00 (-1.47%)
At close: Sep 15, 2025
YeSUN Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 467.00 | 475.00 | 465.00 | 466.00 | 466.00 | -0.21% | 119,613 |
| Sep 17, 2025 | 469.00 | 474.00 | 455.00 | 467.00 | 467.00 | -0.21% | 189,981 |
| Sep 16, 2025 | 470.00 | 486.00 | 461.00 | 468.00 | 468.00 | -0.21% | 188,672 |
| Sep 15, 2025 | 477.00 | 478.00 | 466.00 | 469.00 | 469.00 | -1.47% | 119,099 |
| Sep 12, 2025 | 471.00 | 496.00 | 471.00 | 476.00 | 476.00 | 1.28% | 367,919 |
| Sep 11, 2025 | 476.00 | 480.00 | 466.00 | 470.00 | 470.00 | -1.26% | 146,353 |
| Sep 10, 2025 | 474.00 | 480.00 | 462.00 | 476.00 | 476.00 | 0.21% | 387,428 |
| Sep 9, 2025 | 489.00 | 502.00 | 469.00 | 475.00 | 475.00 | 1.28% | 848,283 |
| Sep 8, 2025 | 486.00 | 486.00 | 460.00 | 469.00 | 469.00 | -3.50% | 629,905 |
| Sep 5, 2025 | 533.00 | 533.00 | 480.00 | 486.00 | 486.00 | -6.54% | 1,315,606 |
| Sep 4, 2025 | 624.00 | 639.00 | 502.00 | 520.00 | 520.00 | -5.97% | 7,636,245 |
| Sep 3, 2025 | 426.00 | 553.00 | 426.00 | 553.00 | 553.00 | 29.81% | 1,909,979 |
| Sep 2, 2025 | 446.00 | 446.00 | 408.00 | 426.00 | 426.00 | -4.48% | 434,753 |
| Sep 1, 2025 | 460.00 | 460.00 | 437.00 | 446.00 | 446.00 | -3.04% | 244,460 |
| Aug 29, 2025 | 479.00 | 479.00 | 459.00 | 460.00 | 460.00 | -3.97% | 132,617 |
| Aug 28, 2025 | 490.00 | 493.00 | 473.00 | 479.00 | 479.00 | -2.84% | 102,707 |
| Aug 27, 2025 | 509.00 | 509.00 | 492.00 | 493.00 | 493.00 | -3.14% | 51,388 |
| Aug 26, 2025 | 509.00 | 509.00 | 507.00 | 509.00 | 509.00 | - | 43,721 |
| Aug 25, 2025 | 511.00 | 521.00 | 506.00 | 509.00 | 509.00 | -0.39% | 71,738 |
| Aug 22, 2025 | 510.00 | 521.00 | 510.00 | 511.00 | 511.00 | -0.39% | 51,777 |
| Aug 21, 2025 | 503.00 | 527.00 | 502.00 | 513.00 | 513.00 | 0.79% | 44,701 |
| Aug 20, 2025 | 519.00 | 519.00 | 506.00 | 509.00 | 509.00 | -1.93% | 70,644 |
| Aug 19, 2025 | 530.00 | 530.00 | 518.00 | 519.00 | 519.00 | -2.08% | 54,841 |
| Aug 18, 2025 | 541.00 | 541.00 | 526.00 | 530.00 | 530.00 | -2.03% | 60,473 |
| Aug 14, 2025 | 558.00 | 558.00 | 530.00 | 541.00 | 541.00 | -3.05% | 42,274 |
| Aug 13, 2025 | 549.00 | 570.00 | 543.00 | 558.00 | 558.00 | 1.64% | 212,541 |
| Aug 12, 2025 | 531.00 | 550.00 | 530.00 | 549.00 | 549.00 | 2.62% | 200,634 |
| Aug 11, 2025 | 545.00 | 546.00 | 525.00 | 535.00 | 535.00 | -1.65% | 102,901 |
| Aug 8, 2025 | 535.00 | 561.00 | 526.00 | 544.00 | 544.00 | 3.82% | 218,376 |
| Aug 7, 2025 | 530.00 | 544.00 | 522.00 | 524.00 | 524.00 | -1.13% | 82,095 |
| Aug 6, 2025 | 550.00 | 562.00 | 520.00 | 530.00 | 530.00 | 2.71% | 268,979 |
| Aug 5, 2025 | 515.00 | 532.00 | 515.00 | 516.00 | 516.00 | 0.19% | 57,289 |
| Aug 4, 2025 | 512.00 | 540.00 | 509.00 | 515.00 | 515.00 | 0.59% | 68,224 |
| Aug 1, 2025 | 534.00 | 545.00 | 512.00 | 512.00 | 512.00 | -2.10% | 130,683 |
| Jul 31, 2025 | 524.00 | 577.00 | 520.00 | 523.00 | 523.00 | -0.38% | 683,087 |
| Jul 30, 2025 | 520.00 | 541.00 | 517.00 | 525.00 | 525.00 | - | 254,560 |
| Jul 29, 2025 | 507.00 | 633.00 | 507.00 | 525.00 | 525.00 | 3.55% | 3,991,776 |
| Jul 28, 2025 | 499.00 | 543.00 | 489.00 | 507.00 | 507.00 | 1.60% | 102,855 |
| Jul 25, 2025 | 522.00 | 523.00 | 499.00 | 499.00 | 499.00 | -4.59% | 87,230 |
| Jul 24, 2025 | 518.00 | 529.00 | 516.00 | 523.00 | 523.00 | - | 80,737 |
| Jul 23, 2025 | 534.00 | 545.00 | 521.00 | 523.00 | 523.00 | -1.51% | 24,703 |
| Jul 22, 2025 | 541.00 | 555.00 | 531.00 | 531.00 | 531.00 | -1.85% | 59,707 |
| Jul 21, 2025 | 531.00 | 541.00 | 529.00 | 541.00 | 541.00 | 1.88% | 63,581 |
| Jul 18, 2025 | 528.00 | 533.00 | 523.00 | 531.00 | 531.00 | 0.57% | 17,600 |
| Jul 17, 2025 | 540.00 | 540.00 | 514.00 | 528.00 | 528.00 | 2.72% | 57,183 |
| Jul 16, 2025 | 519.00 | 523.00 | 513.00 | 514.00 | 514.00 | -0.96% | 69,069 |
| Jul 15, 2025 | 528.00 | 529.00 | 515.00 | 519.00 | 519.00 | -1.70% | 36,328 |
| Jul 14, 2025 | 512.00 | 542.00 | 512.00 | 528.00 | 528.00 | 3.13% | 120,156 |
| Jul 11, 2025 | 514.00 | 525.00 | 509.00 | 512.00 | 512.00 | -1.16% | 64,427 |
| Jul 10, 2025 | 521.00 | 538.00 | 517.00 | 518.00 | 518.00 | -0.19% | 52,888 |