YeSUN Tech Co.,Ltd. (KOSDAQ:250930)
South Korea · Delayed Price · Currency is KRW 395.00
-12.00 (-2.95%)
At close: Jun 18, 2026
YeSUN Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 404.00 | 417.00 | 395.00 | 395.00 | 395.00 | -2.95% | 35,715 |
| Jun 17, 2026 | 417.00 | 417.00 | 407.00 | 407.00 | 407.00 | -2.63% | 36,595 |
| Jun 16, 2026 | 414.00 | 423.00 | 411.00 | 418.00 | 418.00 | 1.95% | 49,655 |
| Jun 15, 2026 | 425.00 | 436.00 | 408.00 | 410.00 | 410.00 | -3.53% | 81,165 |
| Jun 12, 2026 | 402.00 | 433.00 | 402.00 | 425.00 | 425.00 | 5.72% | 75,729 |
| Jun 11, 2026 | 396.00 | 417.00 | 385.00 | 402.00 | 402.00 | 1.52% | 75,032 |
| Jun 10, 2026 | 400.00 | 403.00 | 380.00 | 396.00 | 396.00 | -1.00% | 72,815 |
| Jun 9, 2026 | 414.00 | 414.00 | 379.00 | 400.00 | 400.00 | -3.38% | 121,016 |
| Jun 8, 2026 | 422.00 | 427.00 | 394.00 | 414.00 | 414.00 | -4.61% | 107,002 |
| Jun 5, 2026 | 427.00 | 450.00 | 422.00 | 434.00 | 434.00 | -0.23% | 135,068 |
| Jun 4, 2026 | 423.00 | 450.00 | 423.00 | 435.00 | 435.00 | -0.23% | 83,105 |
| Jun 2, 2026 | 441.00 | 449.00 | 424.00 | 436.00 | 436.00 | -1.13% | 120,935 |
| Jun 1, 2026 | 454.00 | 454.00 | 402.00 | 441.00 | 441.00 | -2.86% | 249,868 |
| May 29, 2026 | 428.00 | 454.00 | 422.00 | 454.00 | 454.00 | 2.02% | 201,757 |
| May 28, 2026 | 429.00 | 459.00 | 426.00 | 445.00 | 445.00 | 1.37% | 155,028 |
| May 27, 2026 | 449.00 | 474.00 | 439.00 | 439.00 | 439.00 | -2.23% | 152,870 |
| May 26, 2026 | 464.00 | 483.00 | 430.00 | 449.00 | 449.00 | -3.23% | 155,522 |
| May 22, 2026 | 439.00 | 493.00 | 436.00 | 464.00 | 464.00 | 5.69% | 311,374 |
| May 21, 2026 | 437.00 | 459.00 | 437.00 | 439.00 | 439.00 | -1.13% | 121,597 |
| May 20, 2026 | 442.00 | 462.00 | 433.00 | 444.00 | 444.00 | 0.45% | 158,253 |
| May 19, 2026 | 444.00 | 459.00 | 439.00 | 442.00 | 442.00 | -0.67% | 112,626 |
| May 18, 2026 | 433.00 | 477.00 | 400.00 | 445.00 | 445.00 | 2.77% | 323,245 |
| May 15, 2026 | 450.00 | 490.00 | 428.00 | 433.00 | 433.00 | -3.78% | 334,415 |
| May 14, 2026 | 463.00 | 481.00 | 449.00 | 450.00 | 450.00 | -4.26% | 294,708 |
| May 13, 2026 | 451.00 | 475.00 | 445.00 | 470.00 | 470.00 | 4.21% | 119,036 |
| May 12, 2026 | 456.00 | 464.00 | 445.00 | 451.00 | 451.00 | -3.01% | 285,475 |
| May 11, 2026 | 480.00 | 484.00 | 465.00 | 465.00 | 465.00 | -3.13% | 158,100 |
| May 8, 2026 | 481.00 | 491.00 | 465.00 | 480.00 | 480.00 | -0.41% | 113,795 |
| May 7, 2026 | 494.00 | 499.00 | 460.00 | 482.00 | 482.00 | 0.84% | 244,075 |
| May 6, 2026 | 484.00 | 501.00 | 464.00 | 478.00 | 478.00 | -0.42% | 344,511 |
| May 4, 2026 | 470.00 | 555.00 | 470.00 | 480.00 | 480.00 | 2.78% | 866,173 |
| Apr 30, 2026 | 492.00 | 492.00 | 456.00 | 467.00 | 467.00 | -4.30% | 183,751 |
| Apr 29, 2026 | 491.00 | 501.00 | 488.00 | 488.00 | 488.00 | -0.61% | 112,226 |
| Apr 28, 2026 | 508.00 | 516.00 | 490.00 | 491.00 | 491.00 | -3.35% | 184,681 |
| Apr 27, 2026 | 488.00 | 536.00 | 487.00 | 508.00 | 508.00 | 4.31% | 350,191 |
| Apr 24, 2026 | 521.00 | 522.00 | 478.00 | 487.00 | 487.00 | -3.56% | 224,025 |
| Apr 23, 2026 | 515.00 | 524.00 | 490.00 | 505.00 | 505.00 | -1.94% | 284,202 |
| Apr 22, 2026 | 526.00 | 541.00 | 506.00 | 515.00 | 515.00 | 0.78% | 368,997 |
| Apr 21, 2026 | 565.00 | 577.00 | 510.00 | 511.00 | 511.00 | -9.56% | 760,362 |
| Apr 20, 2026 | 578.00 | 590.00 | 558.00 | 565.00 | 565.00 | -2.25% | 341,844 |
| Apr 17, 2026 | 548.00 | 615.00 | 533.00 | 578.00 | 578.00 | 5.47% | 1,075,091 |
| Apr 16, 2026 | 536.00 | 553.00 | 521.00 | 548.00 | 548.00 | 2.43% | 398,003 |
| Apr 15, 2026 | 517.00 | 584.00 | 482.00 | 535.00 | 535.00 | 3.68% | 1,698,101 |
| Apr 14, 2026 | 520.00 | 563.00 | 500.00 | 516.00 | 516.00 | -0.58% | 834,168 |
| Apr 13, 2026 | 504.00 | 554.00 | 504.00 | 519.00 | 519.00 | 3.18% | 1,156,498 |
| Apr 10, 2026 | 510.00 | 536.00 | 499.00 | 503.00 | 503.00 | 0.80% | 1,585,842 |
| Apr 9, 2026 | 459.00 | 590.00 | 455.00 | 499.00 | 499.00 | 9.91% | 10,992,380 |
| Apr 8, 2026 | 443.00 | 457.00 | 431.00 | 454.00 | 454.00 | 2.48% | 607,866 |
| Apr 7, 2026 | 447.00 | 459.00 | 424.00 | 443.00 | 443.00 | -0.89% | 294,553 |
| Apr 6, 2026 | 431.00 | 459.00 | 428.00 | 447.00 | 447.00 | 4.44% | 445,952 |