YeSUN Tech Co.,Ltd. (KOSDAQ:250930)
South Korea · Delayed Price · Currency is KRW 1,649.00
+175.00 (11.87%)
At close: Aug 4, 2026
YeSUN Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 2,070.00 | 2,115.00 | 2,055.00 | 2,090.00 | 2,090.00 | 1.95% | 9,931 |
| Jun 15, 2026 | 2,125.00 | 2,180.00 | 2,040.00 | 2,050.00 | 2,050.00 | -3.53% | 16,233 |
| Jun 12, 2026 | 2,010.00 | 2,165.00 | 2,010.00 | 2,125.00 | 2,125.00 | 5.72% | 15,145 |
| Jun 11, 2026 | 1,980.00 | 2,085.00 | 1,925.00 | 2,010.00 | 2,010.00 | 1.52% | 15,006 |
| Jun 10, 2026 | 2,000.00 | 2,015.00 | 1,900.00 | 1,980.00 | 1,980.00 | -1.00% | 15,561 |
| Jun 9, 2026 | 2,070.00 | 2,070.00 | 1,895.00 | 2,000.00 | 2,000.00 | -3.38% | 24,203 |
| Jun 8, 2026 | 2,110.00 | 2,135.00 | 1,970.00 | 2,070.00 | 2,070.00 | -4.61% | 21,400 |
| Jun 5, 2026 | 2,135.00 | 2,250.00 | 2,110.00 | 2,170.00 | 2,170.00 | -0.23% | 27,018 |
| Jun 4, 2026 | 2,115.00 | 2,250.00 | 2,115.00 | 2,175.00 | 2,175.00 | -0.23% | 16,621 |
| Jun 2, 2026 | 2,205.00 | 2,245.00 | 2,120.00 | 2,180.00 | 2,180.00 | -1.13% | 24,187 |
| Jun 1, 2026 | 2,270.00 | 2,270.00 | 2,010.00 | 2,205.00 | 2,205.00 | -2.86% | 49,973 |
| May 29, 2026 | 2,140.00 | 2,270.00 | 2,110.00 | 2,270.00 | 2,270.00 | 2.02% | 42,351 |
| May 28, 2026 | 2,145.00 | 2,295.00 | 2,130.00 | 2,225.00 | 2,225.00 | 1.37% | 31,006 |
| May 27, 2026 | 2,245.00 | 2,370.00 | 2,195.00 | 2,195.00 | 2,195.00 | -2.23% | 30,609 |
| May 26, 2026 | 2,320.00 | 2,415.00 | 2,150.00 | 2,245.00 | 2,245.00 | -3.23% | 31,104 |
| May 22, 2026 | 2,195.00 | 2,465.00 | 2,180.00 | 2,320.00 | 2,320.00 | 5.69% | 62,274 |
| May 21, 2026 | 2,185.00 | 2,295.00 | 2,185.00 | 2,195.00 | 2,195.00 | -1.13% | 24,319 |
| May 20, 2026 | 2,210.00 | 2,310.00 | 2,165.00 | 2,220.00 | 2,220.00 | 0.45% | 31,650 |
| May 19, 2026 | 2,220.00 | 2,295.00 | 2,195.00 | 2,210.00 | 2,210.00 | -0.67% | 22,525 |
| May 18, 2026 | 2,165.00 | 2,385.00 | 2,000.00 | 2,225.00 | 2,225.00 | 2.77% | 64,649 |
| May 15, 2026 | 2,250.00 | 2,450.00 | 2,140.00 | 2,165.00 | 2,165.00 | -3.78% | 66,883 |
| May 14, 2026 | 2,315.00 | 2,405.00 | 2,245.00 | 2,250.00 | 2,250.00 | -4.26% | 58,941 |
| May 13, 2026 | 2,255.00 | 2,375.00 | 2,225.00 | 2,350.00 | 2,350.00 | 4.21% | 23,807 |
| May 12, 2026 | 2,280.00 | 2,320.00 | 2,225.00 | 2,255.00 | 2,255.00 | -3.01% | 57,095 |
| May 11, 2026 | 2,400.00 | 2,420.00 | 2,325.00 | 2,325.00 | 2,325.00 | -3.13% | 31,620 |
| May 8, 2026 | 2,405.00 | 2,455.00 | 2,325.00 | 2,400.00 | 2,400.00 | -0.41% | 22,759 |
| May 7, 2026 | 2,470.00 | 2,495.00 | 2,300.00 | 2,410.00 | 2,410.00 | 0.84% | 48,815 |
| May 6, 2026 | 2,420.00 | 2,505.00 | 2,320.00 | 2,390.00 | 2,390.00 | -0.42% | 68,902 |
| May 4, 2026 | 2,350.00 | 2,775.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2.78% | 173,234 |
| Apr 30, 2026 | 2,460.00 | 2,460.00 | 2,280.00 | 2,335.00 | 2,335.00 | -4.30% | 36,750 |
| Apr 29, 2026 | 2,455.00 | 2,505.00 | 2,440.00 | 2,440.00 | 2,440.00 | -0.61% | 22,445 |
| Apr 28, 2026 | 2,540.00 | 2,580.00 | 2,450.00 | 2,455.00 | 2,455.00 | -3.35% | 36,936 |
| Apr 27, 2026 | 2,440.00 | 2,680.00 | 2,435.00 | 2,540.00 | 2,540.00 | 4.31% | 70,038 |