YeSUN Tech Co.,Ltd. (KOSDAQ:250930)
South Korea · Delayed Price · Currency is KRW 1,100.00
-202.00 (-15.51%)
At close: Sep 18, 2026
YeSUN Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1,560.00 | 1,998.00 | 1,419.00 | 1,622.00 | 1,622.00 | 3.97% | 146,443 |
| Jul 29, 2026 | 1,703.00 | 1,826.00 | 1,332.00 | 1,560.00 | 1,560.00 | -15.68% | 34,881 |
| Jul 28, 2026 | 1,837.00 | 1,928.00 | 1,758.00 | 1,850.00 | 1,850.00 | -4.10% | 20,159 |
| Jul 27, 2026 | 1,816.00 | 1,996.00 | 1,771.00 | 1,929.00 | 1,929.00 | 6.22% | 34,231 |
| Jul 24, 2026 | 1,956.00 | 1,956.00 | 1,801.00 | 1,816.00 | 1,816.00 | 2.14% | 33,746 |
| Jul 23, 2026 | 1,849.00 | 2,020.00 | 1,765.00 | 1,778.00 | 1,778.00 | -3.89% | 126,683 |
| Jun 29, 2026 | 1,635.00 | 1,865.00 | 1,620.00 | 1,850.00 | 1,850.00 | 11.11% | 43,646 |
| Jun 26, 2026 | 1,825.00 | 1,825.00 | 1,590.00 | 1,665.00 | 1,665.00 | -8.77% | 31,455 |
| Jun 25, 2026 | 1,775.00 | 1,875.00 | 1,520.00 | 1,825.00 | 1,825.00 | 2.82% | 44,920 |
| Jun 24, 2026 | 1,865.00 | 1,910.00 | 1,770.00 | 1,775.00 | 1,775.00 | -7.31% | 24,070 |
| Jun 23, 2026 | 1,940.00 | 2,025.00 | 1,845.00 | 1,915.00 | 1,915.00 | -1.79% | 28,487 |
| Jun 22, 2026 | 2,030.00 | 2,050.00 | 1,845.00 | 1,950.00 | 1,950.00 | -3.94% | 39,067 |
| Jun 19, 2026 | 1,975.00 | 2,250.00 | 1,975.00 | 2,030.00 | 2,030.00 | 2.78% | 58,631 |
| Jun 18, 2026 | 2,020.00 | 2,085.00 | 1,975.00 | 1,975.00 | 1,975.00 | -2.95% | 7,186 |
| Jun 17, 2026 | 2,085.00 | 2,085.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.63% | 7,319 |