YeSUN Tech Co.,Ltd. (KOSDAQ:250930)
South Korea · Delayed Price · Currency is KRW 1,243.00
-530.00 (-29.89%)
At close: Oct 15, 2026
YeSUN Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,801.00 | 1,880.00 | 1,242.00 | 1,243.00 | 1,243.00 | -29.89% | 2,463,671 |
| Oct 14, 2026 | 2,545.00 | 2,545.00 | 1,769.00 | 1,773.00 | 1,773.00 | -9.54% | 6,358,666 |
| Oct 13, 2026 | 1,840.00 | 1,960.00 | 1,840.00 | 1,960.00 | 1,960.00 | 29.97% | 348,195 |
| Oct 12, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 30.00% | 26,420 |
| Oct 8, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 29.90% | 15,154 |
| Oct 7, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 29.99% | 164,045 |
| Oct 6, 2026 | 687.00 | 687.00 | 648.00 | 687.00 | 687.00 | 29.87% | 151,817 |
| Oct 2, 2026 | 497.00 | 534.00 | 441.00 | 529.00 | 529.00 | 13.76% | 90,484 |
| Oct 1, 2026 | 499.00 | 591.00 | 454.00 | 465.00 | 465.00 | -2.92% | 309,946 |
| Sep 30, 2026 | 545.00 | 573.00 | 460.00 | 479.00 | 479.00 | -8.59% | 145,566 |
| Sep 29, 2026 | 748.00 | 758.00 | 524.00 | 524.00 | 524.00 | -29.95% | 195,269 |
| Sep 28, 2026 | 850.00 | 850.00 | 707.00 | 748.00 | 748.00 | -12.51% | 67,082 |
| Sep 23, 2026 | 886.00 | 999.00 | 850.00 | 855.00 | 855.00 | -12.84% | 101,129 |
| Sep 22, 2026 | 1,186.00 | 1,186.00 | 922.00 | 981.00 | 981.00 | -17.28% | 126,065 |
| Sep 21, 2026 | 1,132.00 | 1,198.00 | 1,040.00 | 1,186.00 | 1,186.00 | 7.82% | 46,449 |
| Sep 18, 2026 | 1,301.00 | 1,302.00 | 1,028.00 | 1,100.00 | 1,100.00 | -15.51% | 172,560 |
| Sep 17, 2026 | 1,280.00 | 1,387.00 | 1,266.00 | 1,302.00 | 1,302.00 | -6.26% | 7,537 |
| Sep 16, 2026 | 1,355.00 | 1,485.00 | 1,355.00 | 1,389.00 | 1,389.00 | -6.46% | 19,403 |
| Sep 15, 2026 | 1,485.00 | 1,540.00 | 1,485.00 | 1,485.00 | 1,485.00 | -3.63% | 6,872 |
| Sep 14, 2026 | 1,550.00 | 1,581.00 | 1,530.00 | 1,541.00 | 1,541.00 | -4.99% | 4,160 |
| Sep 11, 2026 | 1,616.00 | 1,689.00 | 1,574.00 | 1,622.00 | 1,622.00 | -5.59% | 9,979 |
| Sep 10, 2026 | 1,631.00 | 1,743.00 | 1,631.00 | 1,718.00 | 1,718.00 | 0.76% | 5,993 |
| Sep 9, 2026 | 1,616.00 | 1,844.00 | 1,616.00 | 1,705.00 | 1,705.00 | 0.29% | 24,003 |
| Sep 8, 2026 | 1,728.00 | 1,864.00 | 1,631.00 | 1,700.00 | 1,700.00 | -5.76% | 57,089 |
| Sep 7, 2026 | 1,840.00 | 1,899.00 | 1,804.00 | 1,804.00 | 1,804.00 | -3.84% | 18,625 |
| Sep 4, 2026 | 1,760.00 | 1,898.00 | 1,746.00 | 1,876.00 | 1,876.00 | 2.74% | 6,419 |
| Sep 3, 2026 | 1,721.00 | 1,899.00 | 1,721.00 | 1,826.00 | 1,826.00 | 1.11% | 17,370 |
| Sep 2, 2026 | 1,840.00 | 1,880.00 | 1,806.00 | 1,806.00 | 1,806.00 | -3.37% | 5,889 |
| Sep 1, 2026 | 1,795.00 | 1,869.00 | 1,795.00 | 1,869.00 | 1,869.00 | 2.08% | 8,317 |
| Aug 31, 2026 | 1,670.00 | 1,931.00 | 1,670.00 | 1,831.00 | 1,831.00 | 7.71% | 55,701 |
| Aug 28, 2026 | 1,626.00 | 1,778.00 | 1,626.00 | 1,700.00 | 1,700.00 | -0.70% | 9,592 |
| Aug 27, 2026 | 1,619.00 | 1,825.00 | 1,540.00 | 1,712.00 | 1,712.00 | 3.63% | 22,635 |
| Aug 26, 2026 | 1,520.00 | 1,751.00 | 1,491.00 | 1,652.00 | 1,652.00 | 4.89% | 22,650 |
| Aug 25, 2026 | 1,530.00 | 1,606.00 | 1,530.00 | 1,575.00 | 1,575.00 | -1.93% | 2,092 |
| Aug 24, 2026 | 1,560.00 | 1,625.00 | 1,544.00 | 1,606.00 | 1,606.00 | -1.17% | 8,908 |
| Aug 21, 2026 | 1,541.00 | 1,626.00 | 1,541.00 | 1,625.00 | 1,625.00 | 1.75% | 11,810 |
| Aug 20, 2026 | 1,582.00 | 1,645.00 | 1,582.00 | 1,597.00 | 1,597.00 | 0.95% | 9,637 |
| Aug 19, 2026 | 1,513.00 | 1,752.00 | 1,442.00 | 1,582.00 | 1,582.00 | -0.69% | 45,808 |
| Aug 18, 2026 | 1,715.00 | 1,777.00 | 1,537.00 | 1,593.00 | 1,593.00 | -10.81% | 20,404 |
| Aug 14, 2026 | 1,729.00 | 1,850.00 | 1,677.00 | 1,786.00 | 1,786.00 | 3.30% | 5,821 |
| Aug 13, 2026 | 1,670.00 | 1,789.00 | 1,630.00 | 1,729.00 | 1,729.00 | 1.29% | 8,317 |
| Aug 12, 2026 | 1,795.00 | 1,795.00 | 1,634.00 | 1,707.00 | 1,707.00 | 3.14% | 7,625 |
| Aug 11, 2026 | 1,605.00 | 1,660.00 | 1,605.00 | 1,655.00 | 1,655.00 | -0.78% | 3,302 |
| Aug 10, 2026 | 1,625.00 | 1,668.00 | 1,615.00 | 1,668.00 | 1,668.00 | -0.71% | 13,108 |
| Aug 7, 2026 | 1,640.00 | 1,800.00 | 1,636.00 | 1,680.00 | 1,680.00 | 0.12% | 5,904 |
| Aug 6, 2026 | 1,655.00 | 1,689.00 | 1,614.00 | 1,678.00 | 1,678.00 | 1.39% | 12,302 |
| Aug 5, 2026 | 1,600.00 | 1,715.00 | 1,538.00 | 1,655.00 | 1,655.00 | 0.36% | 13,208 |
| Aug 4, 2026 | 1,410.00 | 1,735.00 | 1,410.00 | 1,649.00 | 1,649.00 | 11.87% | 34,974 |
| Aug 3, 2026 | 1,510.00 | 1,599.00 | 1,474.00 | 1,474.00 | 1,474.00 | -8.39% | 23,033 |
| Jul 31, 2026 | 1,461.00 | 1,773.00 | 1,461.00 | 1,609.00 | 1,609.00 | -0.80% | 25,304 |