Skip to main content
Y-Entec Co., Ltd. (KOSDAQ:067900)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,610.00
+70.00 (0.93%)
Apr 29, 2026, 3:30 PM KST

Y-Entec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,540.007,630.007,490.007,610.007,610.000.93%55,446
Apr 28, 20267,530.007,650.007,420.007,540.007,540.000.67%97,648
Apr 27, 20267,360.007,530.007,340.007,490.007,490.002.74%80,455
Apr 24, 20267,210.007,310.007,190.007,290.007,290.001.11%44,136
Apr 23, 20267,420.007,430.007,170.007,210.007,210.00-1.90%53,676
Apr 22, 20267,370.007,370.007,270.007,350.007,350.00-44,054
Apr 21, 20267,360.007,390.007,320.007,350.007,350.000.82%59,650
Apr 20, 20267,360.007,380.007,270.007,290.007,290.00-0.95%31,531
Apr 17, 20267,200.007,370.007,150.007,360.007,360.002.22%66,813
Apr 16, 20267,140.007,210.007,140.007,200.007,200.000.84%37,993
Apr 15, 20267,180.007,180.007,100.007,140.007,140.00-0.14%44,326
Apr 14, 20267,160.007,170.007,090.007,150.007,150.000.99%45,329
Apr 13, 20267,050.007,230.007,010.007,080.007,080.00-71,743
Apr 10, 20266,880.007,120.006,880.007,080.007,080.003.06%100,415
Apr 9, 20266,870.006,870.006,770.006,870.006,870.00-28,508
Apr 8, 20266,770.006,940.006,770.006,870.006,870.002.38%58,518
Apr 7, 20266,800.006,940.006,530.006,710.006,710.00-1.32%44,308
Apr 6, 20266,850.006,910.006,710.006,800.006,800.00-0.73%29,004
Apr 3, 20266,700.006,850.006,700.006,850.006,850.003.01%40,329
Apr 2, 20266,920.006,980.006,600.006,650.006,650.00-3.76%53,209
Apr 1, 20266,740.006,960.006,720.006,910.006,910.004.07%32,296
Mar 31, 20266,750.006,800.006,630.006,640.006,640.00-2.92%41,153
Mar 30, 20266,810.006,850.006,700.006,840.006,840.00-1.44%27,480
Mar 27, 20266,890.006,960.006,750.006,940.006,940.000.29%51,470
Mar 26, 20267,080.007,120.006,910.006,920.006,920.00-2.95%40,751
Mar 25, 20267,120.007,170.007,060.007,130.007,130.000.28%40,443
Mar 24, 20267,070.007,160.006,970.007,110.007,110.002.01%39,248
Mar 23, 20267,180.007,180.006,910.006,970.006,970.00-3.99%81,013
Mar 20, 20267,060.007,260.007,060.007,260.007,260.002.83%79,671
Mar 19, 20267,210.007,220.007,030.007,060.007,060.00-2.35%77,590
Mar 18, 20267,120.007,250.007,090.007,230.007,230.001.83%59,759
Mar 17, 20267,000.007,180.007,000.007,100.007,100.002.31%43,175
Mar 16, 20267,160.007,160.006,880.006,940.006,940.00-2.12%57,349
Mar 13, 20267,030.007,190.006,890.007,090.007,090.000.85%57,198
Mar 12, 20267,100.007,180.006,980.007,030.007,030.00-0.99%59,589
Mar 11, 20266,880.007,240.006,840.007,100.007,100.003.95%112,854
Mar 10, 20267,000.007,030.006,750.006,830.006,830.000.15%82,914
Mar 9, 20266,800.006,850.006,650.006,820.006,820.00-3.81%147,109
Mar 6, 20266,850.007,100.006,820.007,090.007,090.001.58%113,311
Mar 5, 20266,650.006,980.006,650.006,980.006,980.008.89%108,006
Mar 4, 20267,040.007,040.006,320.006,410.006,410.00-9.34%281,280
Mar 3, 20267,160.007,420.007,070.007,070.007,070.00-0.84%204,984
Feb 27, 20267,450.007,490.007,100.007,130.007,130.00-4.30%281,050
Feb 26, 20267,570.007,570.007,280.007,450.007,450.00-1.19%187,109
Feb 25, 20267,480.007,700.007,410.007,540.007,540.001.34%110,442
Feb 24, 20267,520.007,580.007,390.007,440.007,440.00-1.06%90,729
Feb 23, 20267,640.007,750.007,520.007,520.007,520.00-1.18%185,281
Feb 20, 20267,760.007,800.007,560.007,610.007,610.00-1.81%165,941
Feb 19, 20267,750.007,830.007,580.007,750.007,750.00-139,325
Feb 13, 20268,070.008,090.007,720.007,750.007,750.00-4.20%212,879
Feb 12, 20267,930.008,190.007,860.008,090.008,090.001.38%281,040
Feb 11, 20267,030.008,140.006,970.007,980.007,980.0013.51%1,378,440
Feb 10, 20266,870.007,160.006,870.007,030.007,030.002.63%133,330
Feb 9, 20266,920.006,980.006,770.006,850.006,850.00-101,086
Feb 6, 20266,860.006,900.006,730.006,850.006,850.00-1.01%100,957
Feb 5, 20266,760.007,040.006,700.006,920.006,920.002.37%223,876
Feb 4, 20266,600.006,830.006,570.006,760.006,760.003.05%140,365
Feb 3, 20266,570.006,730.006,490.006,560.006,560.000.92%121,615
Feb 2, 20266,620.006,700.006,500.006,500.006,500.00-1.96%150,840
Jan 30, 20266,750.006,750.006,620.006,630.006,630.00-1.04%80,703
Jan 29, 20266,770.006,790.006,630.006,700.006,700.00-1.03%92,178
Jan 28, 20266,730.006,840.006,660.006,770.006,770.000.74%177,199
Jan 27, 20266,590.006,750.006,570.006,720.006,720.002.13%143,973
Jan 26, 20266,520.006,600.006,450.006,580.006,580.001.86%95,420
Jan 23, 20266,400.006,540.006,300.006,460.006,460.000.94%175,381
Jan 22, 20266,390.006,430.006,340.006,400.006,400.000.47%78,940
Jan 21, 20266,470.006,470.006,300.006,370.006,370.00-1.85%116,233
Jan 20, 20266,650.006,700.006,490.006,490.006,490.00-2.55%200,952
Jan 19, 20267,140.007,260.006,570.006,660.006,660.00-6.06%445,091
Jan 16, 20266,530.007,360.006,490.007,090.007,090.0010.26%1,288,170
Jan 15, 20266,550.006,620.006,430.006,430.006,430.00-1.68%39,516
Jan 14, 20266,470.006,670.006,300.006,540.006,540.000.31%46,025
Jan 13, 20266,500.006,580.006,480.006,520.006,520.000.46%33,366
Jan 12, 20266,390.006,580.006,390.006,490.006,490.001.56%34,871
Jan 9, 20266,360.006,470.006,150.006,390.006,390.000.47%19,009
Jan 8, 20266,580.006,590.006,350.006,360.006,360.00-3.34%63,686
Jan 7, 20266,690.006,690.006,480.006,580.006,580.00-0.30%23,495
Jan 6, 20266,630.006,700.006,590.006,600.006,600.00-0.45%17,545
Jan 5, 20266,730.006,800.006,550.006,630.006,630.00-1.78%69,263
Jan 2, 20266,630.006,780.006,630.006,750.006,750.001.81%32,469
Dec 30, 20256,760.006,760.006,580.006,630.006,630.00-0.90%94,162
Dec 29, 20256,820.006,890.006,690.006,690.006,690.00-1.62%46,221
Dec 26, 20256,840.006,850.006,720.006,800.006,730.000.15%72,699
Dec 24, 20256,650.006,800.006,640.006,790.006,720.102.11%153,534
Dec 23, 20256,770.006,770.006,610.006,650.006,581.54-0.89%49,983
Dec 22, 20256,630.006,750.006,590.006,710.006,640.931.21%61,235
Dec 19, 20256,630.006,710.006,500.006,630.006,561.750.45%37,109
Dec 18, 20256,610.006,770.006,500.006,600.006,532.06-1.35%56,700
Dec 17, 20256,650.006,870.006,580.006,690.006,621.130.30%77,228
Dec 16, 20256,990.007,000.006,650.006,670.006,601.34-3.33%145,624
Dec 15, 20256,760.006,990.006,680.006,900.006,828.972.37%315,454
Dec 12, 20256,710.006,850.006,630.006,740.006,670.620.90%115,146
Dec 11, 20256,720.006,780.006,380.006,680.006,611.240.15%113,825
Dec 10, 20256,320.006,770.006,310.006,670.006,601.345.54%221,552
Dec 9, 20256,200.006,320.006,180.006,320.006,254.940.80%37,830
Dec 8, 20256,160.006,410.006,160.006,270.006,205.461.95%83,266
Dec 5, 20256,110.006,170.006,110.006,150.006,086.690.33%12,285
Dec 4, 20256,150.006,170.006,100.006,130.006,066.90-0.33%12,007
Dec 3, 20256,150.006,170.006,130.006,150.006,086.69-17,082
Dec 2, 20256,090.006,160.006,050.006,150.006,086.690.99%17,929