YEST Co., Ltd. (KOSDAQ:122640)
South Korea
· Delayed Price · Currency is KRW 19,000
+2,290 (13.70%)
At close: Dec 5, 2025
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,860.00 | 16,750.00 | 15,620.00 | 16,710.00 | 16,710.00 | 6.10% | 135,449 |
| Dec 3, 2025 | 16,380.00 | 16,440.00 | 15,750.00 | 15,750.00 | 15,750.00 | -2.48% | 120,164 |
| Dec 2, 2025 | 16,510.00 | 16,670.00 | 16,130.00 | 16,150.00 | 16,150.00 | -1.76% | 75,983 |
| Dec 1, 2025 | 17,670.00 | 17,670.00 | 16,370.00 | 16,440.00 | 16,440.00 | -6.96% | 212,174 |
| Nov 28, 2025 | 17,750.00 | 17,970.00 | 17,400.00 | 17,670.00 | 17,670.00 | 0.11% | 56,976 |
| Nov 27, 2025 | 17,660.00 | 17,800.00 | 17,080.00 | 17,650.00 | 17,650.00 | -0.45% | 45,480 |
| Nov 26, 2025 | 17,580.00 | 17,870.00 | 16,740.00 | 17,730.00 | 17,730.00 | 2.37% | 55,353 |
| Nov 25, 2025 | 18,200.00 | 18,350.00 | 16,950.00 | 17,320.00 | 17,320.00 | -2.64% | 90,307 |
| Nov 24, 2025 | 17,200.00 | 18,390.00 | 17,200.00 | 17,790.00 | 17,790.00 | 6.46% | 139,221 |
| Nov 21, 2025 | 17,500.00 | 17,500.00 | 16,380.00 | 16,710.00 | 16,710.00 | -6.39% | 80,578 |
| Nov 20, 2025 | 16,950.00 | 17,950.00 | 16,640.00 | 17,850.00 | 17,850.00 | 9.91% | 113,825 |
| Nov 19, 2025 | 15,760.00 | 16,240.00 | 15,200.00 | 16,240.00 | 16,240.00 | 2.78% | 62,114 |
| Nov 18, 2025 | 16,300.00 | 16,400.00 | 15,750.00 | 15,800.00 | 15,800.00 | -4.53% | 74,882 |
| Nov 17, 2025 | 16,800.00 | 16,820.00 | 16,390.00 | 16,550.00 | 16,550.00 | -0.42% | 43,218 |
| Nov 14, 2025 | 17,420.00 | 17,870.00 | 16,600.00 | 16,620.00 | 16,620.00 | -7.10% | 128,464 |
| Nov 13, 2025 | 17,900.00 | 18,050.00 | 17,550.00 | 17,890.00 | 17,890.00 | 0.51% | 33,425 |
| Nov 12, 2025 | 17,510.00 | 17,870.00 | 17,290.00 | 17,800.00 | 17,800.00 | 1.71% | 28,746 |
| Nov 11, 2025 | 17,300.00 | 17,890.00 | 17,200.00 | 17,500.00 | 17,500.00 | 2.34% | 87,678 |
| Nov 10, 2025 | 17,190.00 | 17,190.00 | 16,260.00 | 17,100.00 | 17,100.00 | 2.15% | 55,824 |
| Nov 7, 2025 | 17,130.00 | 17,640.00 | 16,330.00 | 16,740.00 | 16,740.00 | -5.53% | 168,816 |
| Nov 6, 2025 | 17,380.00 | 17,840.00 | 17,120.00 | 17,720.00 | 17,720.00 | 2.90% | 54,853 |
| Nov 5, 2025 | 18,220.00 | 18,220.00 | 16,880.00 | 17,220.00 | 17,220.00 | -6.41% | 284,709 |
| Nov 4, 2025 | 18,550.00 | 18,670.00 | 18,160.00 | 18,400.00 | 18,400.00 | -0.81% | 82,230 |
| Nov 3, 2025 | 17,710.00 | 19,040.00 | 17,620.00 | 18,550.00 | 18,550.00 | 4.74% | 163,611 |
| Oct 31, 2025 | 18,250.00 | 18,250.00 | 17,650.00 | 17,710.00 | 17,710.00 | -2.96% | 108,873 |
| Oct 30, 2025 | 18,580.00 | 18,670.00 | 18,130.00 | 18,250.00 | 18,250.00 | -1.78% | 53,929 |
| Oct 29, 2025 | 18,850.00 | 19,050.00 | 18,290.00 | 18,580.00 | 18,580.00 | -1.12% | 115,534 |
| Oct 28, 2025 | 19,190.00 | 19,190.00 | 18,510.00 | 18,790.00 | 18,790.00 | -1.98% | 99,012 |
| Oct 27, 2025 | 19,890.00 | 19,890.00 | 18,820.00 | 19,170.00 | 19,170.00 | -0.83% | 133,000 |
| Oct 24, 2025 | 19,900.00 | 19,900.00 | 19,270.00 | 19,330.00 | 19,330.00 | -0.10% | 58,417 |
| Oct 23, 2025 | 19,260.00 | 19,490.00 | 18,880.00 | 19,350.00 | 19,350.00 | -0.87% | 65,280 |
| Oct 22, 2025 | 19,720.00 | 19,850.00 | 19,020.00 | 19,520.00 | 19,520.00 | -1.41% | 43,906 |
| Oct 21, 2025 | 20,350.00 | 20,950.00 | 19,730.00 | 19,800.00 | 19,800.00 | -1.98% | 127,066 |
| Oct 20, 2025 | 18,380.00 | 20,950.00 | 18,380.00 | 20,200.00 | 20,200.00 | 9.96% | 299,299 |
| Oct 17, 2025 | 18,570.00 | 18,680.00 | 17,970.00 | 18,370.00 | 18,370.00 | -1.82% | 83,275 |
| Oct 16, 2025 | 18,710.00 | 19,070.00 | 18,620.00 | 18,710.00 | 18,710.00 | -1.01% | 49,874 |
| Oct 15, 2025 | 18,830.00 | 19,100.00 | 18,410.00 | 18,900.00 | 18,900.00 | 2.16% | 51,959 |
| Oct 14, 2025 | 20,600.00 | 20,700.00 | 18,120.00 | 18,500.00 | 18,500.00 | -8.87% | 262,322 |
| Oct 13, 2025 | 19,510.00 | 20,450.00 | 19,400.00 | 20,300.00 | 20,300.00 | 2.27% | 106,322 |
| Oct 10, 2025 | 20,450.00 | 20,750.00 | 18,900.00 | 19,850.00 | 19,850.00 | -0.25% | 92,370 |
| Oct 2, 2025 | 19,300.00 | 20,700.00 | 19,190.00 | 19,900.00 | 19,900.00 | 5.91% | 146,596 |
| Oct 1, 2025 | 18,980.00 | 19,100.00 | 18,310.00 | 18,790.00 | 18,790.00 | 0.21% | 129,419 |
| Sep 30, 2025 | 18,760.00 | 19,140.00 | 18,500.00 | 18,750.00 | 18,750.00 | 0.75% | 63,392 |
| Sep 29, 2025 | 18,790.00 | 18,850.00 | 18,300.00 | 18,610.00 | 18,610.00 | - | 81,647 |
| Sep 26, 2025 | 19,500.00 | 19,520.00 | 18,390.00 | 18,610.00 | 18,610.00 | -3.53% | 132,626 |
| Sep 25, 2025 | 19,980.00 | 20,300.00 | 19,210.00 | 19,290.00 | 19,290.00 | -4.50% | 64,967 |
| Sep 24, 2025 | 20,300.00 | 20,500.00 | 19,640.00 | 20,200.00 | 20,200.00 | -1.70% | 116,206 |
| Sep 23, 2025 | 20,450.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 1.23% | 143,596 |
| Sep 22, 2025 | 20,750.00 | 21,150.00 | 20,150.00 | 20,300.00 | 20,300.00 | -3.79% | 134,002 |
| Sep 19, 2025 | 21,100.00 | 21,500.00 | 20,400.00 | 21,100.00 | 21,100.00 | 2.18% | 145,914 |
| Sep 18, 2025 | 20,350.00 | 21,050.00 | 19,510.00 | 20,650.00 | 20,650.00 | 2.74% | 226,974 |
| Sep 17, 2025 | 20,100.00 | 20,900.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.71% | 135,123 |
| Sep 16, 2025 | 19,940.00 | 21,300.00 | 19,850.00 | 20,450.00 | 20,450.00 | 3.07% | 259,789 |
| Sep 15, 2025 | 19,380.00 | 19,940.00 | 19,200.00 | 19,840.00 | 19,840.00 | 3.71% | 195,539 |
| Sep 12, 2025 | 19,670.00 | 19,950.00 | 18,870.00 | 19,130.00 | 19,130.00 | -1.39% | 138,016 |
| Sep 11, 2025 | 18,410.00 | 19,520.00 | 18,200.00 | 19,400.00 | 19,400.00 | 5.95% | 223,995 |
| Sep 10, 2025 | 18,290.00 | 18,560.00 | 18,130.00 | 18,310.00 | 18,310.00 | 0.83% | 58,659 |
| Sep 9, 2025 | 18,210.00 | 18,380.00 | 18,000.00 | 18,160.00 | 18,160.00 | -0.22% | 49,551 |
| Sep 8, 2025 | 18,270.00 | 18,320.00 | 17,900.00 | 18,200.00 | 18,200.00 | -0.55% | 67,602 |
| Sep 5, 2025 | 17,610.00 | 18,590.00 | 17,600.00 | 18,300.00 | 18,300.00 | 3.98% | 163,054 |
| Sep 4, 2025 | 17,750.00 | 17,980.00 | 17,470.00 | 17,600.00 | 17,600.00 | -0.85% | 43,501 |
| Sep 3, 2025 | 17,400.00 | 17,930.00 | 17,400.00 | 17,750.00 | 17,750.00 | 1.72% | 67,842 |
| Sep 2, 2025 | 17,240.00 | 17,500.00 | 17,100.00 | 17,450.00 | 17,450.00 | -0.46% | 30,487 |
| Sep 1, 2025 | 17,050.00 | 17,830.00 | 16,860.00 | 17,530.00 | 17,530.00 | 2.82% | 50,092 |
| Aug 29, 2025 | 17,030.00 | 17,450.00 | 17,030.00 | 17,050.00 | 17,050.00 | -0.06% | 24,927 |
| Aug 28, 2025 | 17,340.00 | 17,470.00 | 17,010.00 | 17,060.00 | 17,060.00 | -1.61% | 35,403 |
| Aug 27, 2025 | 17,510.00 | 17,590.00 | 17,110.00 | 17,340.00 | 17,340.00 | -0.29% | 13,195 |
| Aug 26, 2025 | 17,630.00 | 17,630.00 | 17,110.00 | 17,390.00 | 17,390.00 | -0.06% | 26,638 |
| Aug 25, 2025 | 17,380.00 | 17,790.00 | 17,080.00 | 17,400.00 | 17,400.00 | 1.93% | 47,102 |
| Aug 22, 2025 | 16,800.00 | 17,250.00 | 16,790.00 | 17,070.00 | 17,070.00 | 1.61% | 34,595 |
| Aug 21, 2025 | 16,800.00 | 17,200.00 | 16,570.00 | 16,800.00 | 16,800.00 | -0.30% | 32,861 |
| Aug 20, 2025 | 16,360.00 | 17,200.00 | 15,200.00 | 16,850.00 | 16,850.00 | 1.02% | 93,606 |
| Aug 19, 2025 | 16,990.00 | 17,070.00 | 16,400.00 | 16,680.00 | 16,680.00 | -2.11% | 39,352 |
| Aug 18, 2025 | 17,920.00 | 17,920.00 | 17,000.00 | 17,040.00 | 17,040.00 | -5.12% | 87,654 |
| Aug 14, 2025 | 18,300.00 | 18,350.00 | 17,900.00 | 17,960.00 | 17,960.00 | -1.86% | 45,406 |
| Aug 13, 2025 | 18,180.00 | 18,550.00 | 17,760.00 | 18,300.00 | 18,300.00 | 2.18% | 96,705 |
| Aug 12, 2025 | 18,030.00 | 18,200.00 | 17,740.00 | 17,910.00 | 17,910.00 | -0.83% | 81,340 |
| Aug 11, 2025 | 18,050.00 | 18,440.00 | 17,600.00 | 18,060.00 | 18,060.00 | -0.50% | 84,308 |
| Aug 8, 2025 | 18,010.00 | 18,830.00 | 18,010.00 | 18,150.00 | 18,150.00 | -0.17% | 74,736 |
| Aug 7, 2025 | 18,600.00 | 18,610.00 | 18,030.00 | 18,180.00 | 18,180.00 | -0.82% | 55,770 |
| Aug 6, 2025 | 18,350.00 | 18,660.00 | 18,270.00 | 18,330.00 | 18,330.00 | -1.40% | 51,390 |
| Aug 5, 2025 | 18,440.00 | 18,870.00 | 18,350.00 | 18,590.00 | 18,590.00 | 1.58% | 41,727 |
| Aug 4, 2025 | 17,690.00 | 18,460.00 | 17,690.00 | 18,300.00 | 18,300.00 | 3.45% | 36,340 |
| Aug 1, 2025 | 18,210.00 | 18,210.00 | 17,580.00 | 17,690.00 | 17,690.00 | -4.64% | 110,472 |
| Jul 31, 2025 | 19,240.00 | 19,240.00 | 18,360.00 | 18,550.00 | 18,550.00 | -2.27% | 81,994 |
| Jul 30, 2025 | 18,720.00 | 19,950.00 | 18,570.00 | 18,980.00 | 18,980.00 | 2.65% | 211,680 |
| Jul 29, 2025 | 17,860.00 | 18,810.00 | 17,630.00 | 18,490.00 | 18,490.00 | 5.06% | 198,563 |
| Jul 28, 2025 | 17,800.00 | 17,800.00 | 17,320.00 | 17,600.00 | 17,600.00 | -0.79% | 50,314 |
| Jul 25, 2025 | 18,190.00 | 18,190.00 | 17,610.00 | 17,740.00 | 17,740.00 | -0.17% | 46,991 |
| Jul 24, 2025 | 18,080.00 | 18,200.00 | 17,510.00 | 17,770.00 | 17,770.00 | -1.88% | 63,173 |
| Jul 23, 2025 | 18,370.00 | 18,370.00 | 17,470.00 | 18,110.00 | 18,110.00 | 0.61% | 97,863 |
| Jul 22, 2025 | 18,540.00 | 18,540.00 | 17,580.00 | 18,000.00 | 18,000.00 | -2.49% | 116,410 |
| Jul 21, 2025 | 18,510.00 | 18,730.00 | 17,830.00 | 18,460.00 | 18,460.00 | -1.28% | 112,606 |
| Jul 18, 2025 | 19,060.00 | 19,190.00 | 18,520.00 | 18,700.00 | 18,700.00 | -1.84% | 80,718 |
| Jul 17, 2025 | 19,140.00 | 19,490.00 | 18,180.00 | 19,050.00 | 19,050.00 | -0.47% | 124,423 |
| Jul 16, 2025 | 18,870.00 | 19,250.00 | 18,570.00 | 19,140.00 | 19,140.00 | 1.70% | 117,245 |
| Jul 15, 2025 | 17,650.00 | 19,420.00 | 17,380.00 | 18,820.00 | 18,820.00 | 6.45% | 322,694 |
| Jul 14, 2025 | 18,000.00 | 18,000.00 | 16,500.00 | 17,680.00 | 17,680.00 | -1.23% | 83,516 |
| Jul 11, 2025 | 17,200.00 | 18,380.00 | 16,940.00 | 17,900.00 | 17,900.00 | 3.89% | 164,960 |
| Jul 10, 2025 | 16,900.00 | 17,380.00 | 16,770.00 | 17,230.00 | 17,230.00 | 2.26% | 94,811 |