Y-Entec Co Ltd (067900.KS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,220.00 | 7,280.00 | 7,190.00 | 7,270.00 | 7,270.00 | 36,080 |
| 02 May 2024 | 7,200.00 | 7,290.00 | 7,150.00 | 7,220.00 | 7,220.00 | 43,149 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7,260.00 | 7,260.00 | 7,170.00 | 7,230.00 | 7,230.00 | 33,459 |
| 29 Apr 2024 | 7,100.00 | 7,240.00 | 7,100.00 | 7,230.00 | 7,230.00 | 81,873 |
| 26 Apr 2024 | 7,140.00 | 7,170.00 | 7,050.00 | 7,100.00 | 7,100.00 | 38,088 |
| 25 Apr 2024 | 7,170.00 | 7,250.00 | 7,110.00 | 7,140.00 | 7,140.00 | 42,511 |
| 24 Apr 2024 | 7,190.00 | 7,270.00 | 7,090.00 | 7,190.00 | 7,190.00 | 68,863 |
| 23 Apr 2024 | 7,060.00 | 7,160.00 | 7,060.00 | 7,160.00 | 7,160.00 | 45,919 |
| 22 Apr 2024 | 7,140.00 | 7,180.00 | 7,060.00 | 7,090.00 | 7,090.00 | 44,375 |
| 19 Apr 2024 | 7,000.00 | 7,220.00 | 6,990.00 | 7,110.00 | 7,110.00 | 150,517 |
| 18 Apr 2024 | 6,870.00 | 7,050.00 | 6,870.00 | 7,010.00 | 7,010.00 | 59,769 |
| 17 Apr 2024 | 6,950.00 | 7,010.00 | 6,880.00 | 6,890.00 | 6,890.00 | 62,975 |
| 16 Apr 2024 | 6,850.00 | 7,050.00 | 6,810.00 | 6,980.00 | 6,980.00 | 156,644 |
| 15 Apr 2024 | 6,800.00 | 6,890.00 | 6,770.00 | 6,850.00 | 6,850.00 | 101,344 |
| 12 Apr 2024 | 6,830.00 | 6,910.00 | 6,820.00 | 6,830.00 | 6,830.00 | 132,469 |
| 11 Apr 2024 | 6,810.00 | 7,490.00 | 6,800.00 | 6,860.00 | 6,860.00 | 2,448,693 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 6,810.00 | 6,850.00 | 6,800.00 | 6,810.00 | 6,810.00 | 19,460 |
| 08 Apr 2024 | 6,920.00 | 6,920.00 | 6,810.00 | 6,810.00 | 6,810.00 | 62,963 |
| 05 Apr 2024 | 6,870.00 | 6,930.00 | 6,860.00 | 6,920.00 | 6,920.00 | 22,563 |
| 04 Apr 2024 | 6,920.00 | 6,950.00 | 6,890.00 | 6,910.00 | 6,910.00 | 40,359 |
| 03 Apr 2024 | 6,970.00 | 6,970.00 | 6,890.00 | 6,960.00 | 6,960.00 | 30,700 |
| 02 Apr 2024 | 6,970.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,980.00 | 43,668 |
| 01 Apr 2024 | 6,960.00 | 6,990.00 | 6,920.00 | 6,970.00 | 6,970.00 | 34,679 |
| 28 Mar 2024 | 7,020.00 | 7,060.00 | 6,970.00 | 7,010.00 | 7,010.00 | 98,494 |
| 27 Mar 2024 | 7,110.00 | 7,110.00 | 7,030.00 | 7,060.00 | 7,060.00 | 34,847 |
| 26 Mar 2024 | 7,030.00 | 7,080.00 | 7,030.00 | 7,060.00 | 7,060.00 | 45,245 |
| 25 Mar 2024 | 7,090.00 | 7,090.00 | 7,010.00 | 7,080.00 | 7,080.00 | 34,271 |
| 22 Mar 2024 | 7,000.00 | 7,130.00 | 7,000.00 | 7,090.00 | 7,090.00 | 31,740 |
| 21 Mar 2024 | 7,030.00 | 7,070.00 | 7,000.00 | 7,030.00 | 7,030.00 | 27,408 |
| 20 Mar 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 7,030.00 | 43,136 |
| 19 Mar 2024 | 7,050.00 | 7,070.00 | 7,000.00 | 7,030.00 | 7,030.00 | 29,941 |
| 18 Mar 2024 | 7,110.00 | 7,130.00 | 7,010.00 | 7,050.00 | 7,050.00 | 40,104 |
| 15 Mar 2024 | 7,120.00 | 7,120.00 | 7,030.00 | 7,100.00 | 7,100.00 | 37,423 |
| 14 Mar 2024 | 7,070.00 | 7,140.00 | 7,030.00 | 7,140.00 | 7,140.00 | 80,631 |
| 13 Mar 2024 | 7,020.00 | 7,060.00 | 7,010.00 | 7,030.00 | 7,030.00 | 25,477 |
| 12 Mar 2024 | 7,060.00 | 7,060.00 | 6,980.00 | 7,020.00 | 7,020.00 | 17,254 |
| 11 Mar 2024 | 7,050.00 | 7,050.00 | 6,990.00 | 7,010.00 | 7,010.00 | 37,196 |
| 08 Mar 2024 | 7,080.00 | 7,080.00 | 6,970.00 | 7,050.00 | 7,050.00 | 64,582 |
| 07 Mar 2024 | 7,090.00 | 7,150.00 | 6,970.00 | 7,010.00 | 7,010.00 | 107,087 |
| 06 Mar 2024 | 7,130.00 | 7,170.00 | 7,080.00 | 7,110.00 | 7,110.00 | 62,421 |
| 05 Mar 2024 | 7,170.00 | 7,210.00 | 7,120.00 | 7,180.00 | 7,180.00 | 48,302 |
| 04 Mar 2024 | 7,220.00 | 7,290.00 | 7,180.00 | 7,210.00 | 7,210.00 | 50,434 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7,290.00 | 7,330.00 | 7,210.00 | 7,210.00 | 7,210.00 | 46,209 |
| 28 Feb 2024 | 7,270.00 | 7,340.00 | 7,250.00 | 7,290.00 | 7,290.00 | 42,713 |
| 27 Feb 2024 | 7,380.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | 75,012 |
| 26 Feb 2024 | 7,410.00 | 7,410.00 | 7,300.00 | 7,380.00 | 7,380.00 | 43,923 |
| 23 Feb 2024 | 7,340.00 | 7,550.00 | 7,320.00 | 7,340.00 | 7,340.00 | 87,774 |
| 22 Feb 2024 | 7,390.00 | 7,420.00 | 7,340.00 | 7,380.00 | 7,380.00 | 33,931 |
| 21 Feb 2024 | 7,320.00 | 7,410.00 | 7,290.00 | 7,380.00 | 7,380.00 | 59,098 |
| 20 Feb 2024 | 7,450.00 | 7,450.00 | 7,280.00 | 7,290.00 | 7,290.00 | 48,569 |
| 16 Feb 2024 | 7,400.00 | 7,400.00 | 7,260.00 | 7,310.00 | 7,310.00 | 47,913 |
| 15 Feb 2024 | 7,420.00 | 7,420.00 | 7,320.00 | 7,350.00 | 7,350.00 | 51,128 |
| 14 Feb 2024 | 7,290.00 | 7,490.00 | 7,290.00 | 7,370.00 | 7,370.00 | 105,733 |
| 13 Feb 2024 | 7,430.00 | 7,480.00 | 7,380.00 | 7,420.00 | 7,420.00 | 70,612 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 7,420.00 | 7,450.00 | 7,270.00 | 7,420.00 | 7,420.00 | 60,745 |
| 07 Feb 2024 | 7,310.00 | 7,430.00 | 7,290.00 | 7,340.00 | 7,340.00 | 68,853 |
| 06 Feb 2024 | 7,400.00 | 7,410.00 | 7,240.00 | 7,270.00 | 7,270.00 | 56,396 |
| 05 Feb 2024 | 7,490.00 | 7,490.00 | 7,340.00 | 7,380.00 | 7,380.00 | 62,865 |
| 02 Feb 2024 | 7,310.00 | 7,500.00 | 7,260.00 | 7,390.00 | 7,390.00 | 92,354 |
| 01 Feb 2024 | 7,120.00 | 7,320.00 | 7,060.00 | 7,310.00 | 7,310.00 | 59,083 |
| 31 Jan 2024 | 7,140.00 | 7,200.00 | 7,060.00 | 7,110.00 | 7,110.00 | 61,636 |
| 30 Jan 2024 | 7,200.00 | 7,260.00 | 7,140.00 | 7,170.00 | 7,170.00 | 47,945 |
| 29 Jan 2024 | 7,260.00 | 7,350.00 | 7,160.00 | 7,180.00 | 7,180.00 | 65,754 |
| 26 Jan 2024 | 7,220.00 | 7,280.00 | 7,160.00 | 7,210.00 | 7,210.00 | 52,179 |
| 25 Jan 2024 | 7,130.00 | 7,300.00 | 7,040.00 | 7,250.00 | 7,250.00 | 123,106 |
| 24 Jan 2024 | 7,260.00 | 7,300.00 | 7,080.00 | 7,130.00 | 7,130.00 | 170,884 |
| 23 Jan 2024 | 7,200.00 | 7,290.00 | 7,160.00 | 7,270.00 | 7,270.00 | 80,640 |
| 22 Jan 2024 | 7,350.00 | 7,390.00 | 7,130.00 | 7,200.00 | 7,200.00 | 124,290 |
| 19 Jan 2024 | 7,230.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,240.00 | 158,593 |
| 18 Jan 2024 | 7,250.00 | 7,350.00 | 7,110.00 | 7,170.00 | 7,170.00 | 255,434 |
| 17 Jan 2024 | 7,740.00 | 7,740.00 | 7,300.00 | 7,330.00 | 7,330.00 | 548,820 |
| 16 Jan 2024 | 7,800.00 | 7,820.00 | 7,440.00 | 7,620.00 | 7,620.00 | 768,575 |
| 12 Jan 2024 | 7,440.00 | 7,440.00 | 7,270.00 | 7,330.00 | 7,330.00 | 37,711 |
| 11 Jan 2024 | 7,410.00 | 7,440.00 | 7,350.00 | 7,400.00 | 7,400.00 | 29,359 |
| 10 Jan 2024 | 7,420.00 | 7,440.00 | 7,380.00 | 7,420.00 | 7,420.00 | 32,022 |
| 09 Jan 2024 | 7,400.00 | 7,430.00 | 7,370.00 | 7,420.00 | 7,420.00 | 29,824 |
| 08 Jan 2024 | 7,280.00 | 7,430.00 | 7,260.00 | 7,400.00 | 7,400.00 | 50,354 |
| 05 Jan 2024 | 7,220.00 | 7,310.00 | 7,200.00 | 7,230.00 | 7,230.00 | 30,496 |
| 04 Jan 2024 | 7,290.00 | 7,310.00 | 7,190.00 | 7,220.00 | 7,220.00 | 32,153 |
| 03 Jan 2024 | 7,310.00 | 7,360.00 | 7,230.00 | 7,250.00 | 7,250.00 | 28,519 |
| 02 Jan 2024 | 7,300.00 | 7,360.00 | 7,210.00 | 7,360.00 | 7,360.00 | 35,250 |
| 29 Dec 2023 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | - |
| 28 Dec 2023 | 7,190.00 | 7,270.00 | 7,120.00 | 7,260.00 | 7,260.00 | 23,761 |
| 27 Dec 2023 | 7,200.00 | 7,220.00 | 7,100.00 | 7,140.00 | 7,140.00 | 43,968 |
| 26 Dec 2023 | 7,230.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,200.00 | 59,336 |
| 22 Dec 2023 | 7,340.00 | 7,340.00 | 7,180.00 | 7,240.00 | 7,240.00 | 36,234 |
| 21 Dec 2023 | 7,290.00 | 7,330.00 | 7,220.00 | 7,280.00 | 7,280.00 | 26,410 |
| 20 Dec 2023 | 7,240.00 | 7,330.00 | 7,170.00 | 7,330.00 | 7,330.00 | 37,376 |
| 19 Dec 2023 | 7,240.00 | 7,280.00 | 7,140.00 | 7,200.00 | 7,200.00 | 64,364 |
| 18 Dec 2023 | 7,310.00 | 7,320.00 | 7,220.00 | 7,270.00 | 7,270.00 | 20,974 |
| 15 Dec 2023 | 7,210.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,290.00 | 34,950 |
| 14 Dec 2023 | 7,280.00 | 7,330.00 | 7,200.00 | 7,200.00 | 7,200.00 | 37,807 |
| 13 Dec 2023 | 7,320.00 | 7,340.00 | 7,250.00 | 7,260.00 | 7,260.00 | 20,716 |
| 12 Dec 2023 | 7,350.00 | 7,400.00 | 7,290.00 | 7,300.00 | 7,300.00 | 29,348 |
| 11 Dec 2023 | 7,350.00 | 7,370.00 | 7,290.00 | 7,330.00 | 7,330.00 | 17,468 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.