YEST Co., Ltd. (KOSDAQ:122640)
South Korea
· Delayed Price · Currency is KRW 28,400
-900 (-3.07%)
At close: Apr 28, 2026
YEST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29,300.00 | 29,300.00 | 28,100.00 | 28,400.00 | 28,400.00 | -3.07% | 182,461 |
| Apr 27, 2026 | 31,000.00 | 31,350.00 | 28,200.00 | 29,300.00 | 29,300.00 | -1.35% | 378,546 |
| Apr 24, 2026 | 26,550.00 | 30,600.00 | 26,400.00 | 29,700.00 | 29,700.00 | 12.71% | 552,970 |
| Apr 23, 2026 | 26,950.00 | 26,950.00 | 25,650.00 | 26,350.00 | 26,350.00 | -1.13% | 192,909 |
| Apr 22, 2026 | 26,200.00 | 27,300.00 | 25,700.00 | 26,650.00 | 26,650.00 | 1.72% | 196,390 |
| Apr 21, 2026 | 26,750.00 | 27,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | -1.50% | 324,729 |
| Apr 20, 2026 | 27,500.00 | 27,650.00 | 26,450.00 | 26,600.00 | 26,600.00 | -4.83% | 259,105 |
| Apr 17, 2026 | 29,050.00 | 29,600.00 | 27,700.00 | 27,950.00 | 27,950.00 | -3.95% | 267,850 |
| Apr 16, 2026 | 28,250.00 | 29,350.00 | 28,000.00 | 29,100.00 | 29,100.00 | -0.34% | 194,015 |
| Apr 15, 2026 | 28,700.00 | 30,000.00 | 28,200.00 | 29,200.00 | 29,200.00 | 5.42% | 271,069 |
| Apr 14, 2026 | 27,050.00 | 28,500.00 | 26,050.00 | 27,700.00 | 27,700.00 | 2.59% | 412,386 |
| Apr 13, 2026 | 23,900.00 | 27,450.00 | 23,850.00 | 27,000.00 | 27,000.00 | 9.09% | 578,967 |
| Apr 10, 2026 | 24,450.00 | 26,000.00 | 23,700.00 | 24,750.00 | 24,750.00 | 5.32% | 526,913 |
| Apr 9, 2026 | 21,950.00 | 23,700.00 | 21,700.00 | 23,500.00 | 23,500.00 | 3.98% | 429,377 |
| Apr 8, 2026 | 20,900.00 | 22,600.00 | 20,600.00 | 22,600.00 | 22,600.00 | 17.89% | 543,270 |
| Apr 7, 2026 | 19,370.00 | 19,630.00 | 18,700.00 | 19,170.00 | 19,170.00 | 2.95% | 255,667 |
| Apr 6, 2026 | 19,120.00 | 19,370.00 | 18,360.00 | 18,620.00 | 18,620.00 | -1.69% | 185,557 |
| Apr 3, 2026 | 19,460.00 | 19,700.00 | 18,730.00 | 18,940.00 | 18,940.00 | -0.68% | 227,501 |
| Apr 2, 2026 | 20,550.00 | 20,750.00 | 18,700.00 | 19,070.00 | 19,070.00 | -6.52% | 220,910 |
| Apr 1, 2026 | 20,000.00 | 20,800.00 | 20,000.00 | 20,400.00 | 20,400.00 | 7.48% | 212,790 |
| Mar 31, 2026 | 19,300.00 | 19,650.00 | 18,810.00 | 18,980.00 | 18,980.00 | -5.10% | 221,613 |
| Mar 30, 2026 | 19,900.00 | 20,400.00 | 19,230.00 | 20,000.00 | 20,000.00 | -3.85% | 212,405 |
| Mar 27, 2026 | 20,500.00 | 21,050.00 | 19,880.00 | 20,800.00 | 20,800.00 | -3.26% | 242,812 |
| Mar 26, 2026 | 23,000.00 | 23,000.00 | 21,400.00 | 21,500.00 | 21,500.00 | -5.29% | 358,511 |
| Mar 25, 2026 | 23,950.00 | 23,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | -2.99% | 517,992 |
| Mar 24, 2026 | 28,800.00 | 28,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | -13.49% | 787,250 |
| Mar 23, 2026 | 28,300.00 | 30,300.00 | 26,100.00 | 27,050.00 | 27,050.00 | -6.08% | 952,303 |
| Mar 20, 2026 | 24,950.00 | 29,500.00 | 24,500.00 | 28,800.00 | 28,800.00 | 16.84% | 773,647 |
| Mar 19, 2026 | 24,200.00 | 25,250.00 | 23,900.00 | 24,650.00 | 24,650.00 | 0.61% | 189,453 |
| Mar 18, 2026 | 25,050.00 | 25,250.00 | 24,050.00 | 24,500.00 | 24,500.00 | -0.20% | 200,798 |
| Mar 17, 2026 | 25,700.00 | 26,000.00 | 24,200.00 | 24,550.00 | 24,550.00 | -2.39% | 210,470 |
| Mar 16, 2026 | 25,700.00 | 26,500.00 | 24,550.00 | 25,150.00 | 25,150.00 | -2.33% | 286,649 |
| Mar 13, 2026 | 23,800.00 | 26,300.00 | 23,400.00 | 25,750.00 | 25,750.00 | 5.53% | 550,534 |
| Mar 12, 2026 | 23,650.00 | 24,800.00 | 23,100.00 | 24,400.00 | 24,400.00 | 1.67% | 211,103 |
| Mar 11, 2026 | 24,250.00 | 25,500.00 | 23,200.00 | 24,000.00 | 24,000.00 | 2.56% | 364,555 |
| Mar 10, 2026 | 23,600.00 | 23,750.00 | 22,450.00 | 23,400.00 | 23,400.00 | 6.85% | 204,525 |
| Mar 9, 2026 | 22,100.00 | 23,500.00 | 20,700.00 | 21,900.00 | 21,900.00 | -9.13% | 284,866 |
| Mar 6, 2026 | 25,200.00 | 25,250.00 | 23,000.00 | 24,100.00 | 24,100.00 | -1.63% | 235,630 |
| Mar 5, 2026 | 23,450.00 | 24,700.00 | 22,800.00 | 24,500.00 | 24,500.00 | 13.43% | 329,090 |
| Mar 4, 2026 | 21,250.00 | 23,300.00 | 20,400.00 | 21,600.00 | 21,600.00 | -3.14% | 484,184 |
| Mar 3, 2026 | 22,350.00 | 24,150.00 | 22,050.00 | 22,300.00 | 22,300.00 | -3.46% | 282,852 |
| Feb 27, 2026 | 24,000.00 | 24,000.00 | 23,000.00 | 23,100.00 | 23,100.00 | -5.33% | 154,480 |
| Feb 26, 2026 | 25,000.00 | 25,000.00 | 23,350.00 | 24,400.00 | 24,400.00 | 1.24% | 224,597 |
| Feb 25, 2026 | 24,650.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 1.05% | 344,991 |
| Feb 24, 2026 | 21,800.00 | 24,250.00 | 21,400.00 | 23,850.00 | 23,850.00 | 10.16% | 371,214 |
| Feb 23, 2026 | 22,650.00 | 22,650.00 | 21,500.00 | 21,650.00 | 21,650.00 | -2.70% | 165,884 |
| Feb 20, 2026 | 23,550.00 | 23,550.00 | 22,200.00 | 22,250.00 | 22,250.00 | -6.90% | 202,555 |
| Feb 19, 2026 | 23,600.00 | 24,000.00 | 23,150.00 | 23,900.00 | 23,900.00 | 5.29% | 207,405 |
| Feb 13, 2026 | 22,100.00 | 23,200.00 | 22,100.00 | 22,700.00 | 22,700.00 | 1.11% | 194,423 |
| Feb 12, 2026 | 22,500.00 | 23,200.00 | 22,100.00 | 22,450.00 | 22,450.00 | -4.67% | 272,158 |
| Feb 11, 2026 | 24,050.00 | 24,300.00 | 23,150.00 | 23,550.00 | 23,550.00 | 0.64% | 188,695 |
| Feb 10, 2026 | 24,050.00 | 24,050.00 | 23,000.00 | 23,400.00 | 23,400.00 | -2.09% | 236,083 |
| Feb 9, 2026 | 23,150.00 | 24,850.00 | 22,600.00 | 23,900.00 | 23,900.00 | 8.14% | 600,504 |
| Feb 6, 2026 | 19,680.00 | 22,600.00 | 19,580.00 | 22,100.00 | 22,100.00 | 6.76% | 360,402 |
| Feb 5, 2026 | 21,600.00 | 21,600.00 | 20,550.00 | 20,700.00 | 20,700.00 | -6.33% | 175,794 |
| Feb 4, 2026 | 21,950.00 | 22,600.00 | 21,600.00 | 22,100.00 | 22,100.00 | -2.43% | 322,848 |
| Feb 3, 2026 | 22,700.00 | 23,050.00 | 20,750.00 | 22,650.00 | 22,650.00 | 4.38% | 454,482 |
| Feb 2, 2026 | 22,000.00 | 23,200.00 | 21,200.00 | 21,700.00 | 21,700.00 | - | 645,006 |
| Jan 30, 2026 | 19,230.00 | 22,200.00 | 18,980.00 | 21,700.00 | 21,700.00 | 12.84% | 870,760 |
| Jan 29, 2026 | 20,100.00 | 20,100.00 | 18,500.00 | 19,230.00 | 19,230.00 | -3.85% | 267,367 |
| Jan 28, 2026 | 19,500.00 | 20,200.00 | 19,090.00 | 20,000.00 | 20,000.00 | 2.62% | 370,237 |
| Jan 27, 2026 | 19,210.00 | 19,610.00 | 18,510.00 | 19,490.00 | 19,490.00 | 0.78% | 140,752 |
| Jan 26, 2026 | 18,450.00 | 19,400.00 | 18,260.00 | 19,340.00 | 19,340.00 | 5.57% | 293,871 |
| Jan 23, 2026 | 18,500.00 | 18,660.00 | 18,150.00 | 18,320.00 | 18,320.00 | -0.60% | 96,456 |
| Jan 22, 2026 | 18,630.00 | 19,370.00 | 18,060.00 | 18,430.00 | 18,430.00 | 1.04% | 256,543 |
| Jan 21, 2026 | 17,630.00 | 18,530.00 | 17,480.00 | 18,240.00 | 18,240.00 | 4.05% | 233,101 |
| Jan 20, 2026 | 17,400.00 | 18,020.00 | 17,000.00 | 17,530.00 | 17,530.00 | 2.57% | 138,470 |
| Jan 19, 2026 | 17,660.00 | 17,660.00 | 17,000.00 | 17,090.00 | 17,090.00 | -2.06% | 102,263 |
| Jan 16, 2026 | 18,010.00 | 18,060.00 | 17,390.00 | 17,450.00 | 17,450.00 | -1.91% | 81,717 |
| Jan 15, 2026 | 17,910.00 | 17,910.00 | 17,280.00 | 17,790.00 | 17,790.00 | -0.06% | 73,404 |
| Jan 14, 2026 | 18,100.00 | 18,150.00 | 17,650.00 | 17,800.00 | 17,800.00 | -1.00% | 82,150 |
| Jan 13, 2026 | 18,340.00 | 18,590.00 | 17,800.00 | 17,980.00 | 17,980.00 | -1.91% | 127,979 |
| Jan 12, 2026 | 19,330.00 | 19,440.00 | 18,200.00 | 18,330.00 | 18,330.00 | -3.83% | 168,158 |
| Jan 9, 2026 | 19,830.00 | 19,830.00 | 19,030.00 | 19,060.00 | 19,060.00 | -2.66% | 108,945 |
| Jan 8, 2026 | 20,000.00 | 20,850.00 | 19,380.00 | 19,580.00 | 19,580.00 | -0.51% | 230,726 |
| Jan 7, 2026 | 19,020.00 | 19,850.00 | 18,900.00 | 19,680.00 | 19,680.00 | 5.07% | 367,150 |
| Jan 6, 2026 | 18,700.00 | 18,850.00 | 18,170.00 | 18,730.00 | 18,730.00 | -0.79% | 131,697 |
| Jan 5, 2026 | 19,490.00 | 19,970.00 | 18,730.00 | 18,880.00 | 18,880.00 | 1.78% | 195,015 |
| Jan 2, 2026 | 18,290.00 | 18,830.00 | 17,600.00 | 18,550.00 | 18,550.00 | 4.21% | 187,652 |
| Dec 30, 2025 | 17,940.00 | 18,000.00 | 17,660.00 | 17,800.00 | 17,800.00 | -0.17% | 63,660 |
| Dec 29, 2025 | 17,000.00 | 18,100.00 | 16,800.00 | 17,830.00 | 17,830.00 | 6.89% | 131,678 |
| Dec 26, 2025 | 16,800.00 | 17,100.00 | 15,810.00 | 16,680.00 | 16,680.00 | 0.12% | 74,391 |
| Dec 24, 2025 | 16,900.00 | 17,100.00 | 16,600.00 | 16,660.00 | 16,660.00 | -1.24% | 47,267 |
| Dec 23, 2025 | 17,180.00 | 17,180.00 | 16,650.00 | 16,870.00 | 16,870.00 | -2.71% | 92,360 |
| Dec 22, 2025 | 17,500.00 | 17,640.00 | 17,110.00 | 17,340.00 | 17,340.00 | 2.60% | 95,514 |
| Dec 19, 2025 | 17,500.00 | 17,510.00 | 16,850.00 | 16,900.00 | 16,900.00 | -1.29% | 78,729 |
| Dec 18, 2025 | 17,250.00 | 17,280.00 | 16,820.00 | 17,120.00 | 17,120.00 | -1.04% | 49,662 |
| Dec 17, 2025 | 17,350.00 | 18,120.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.17% | 90,506 |
| Dec 16, 2025 | 18,300.00 | 18,490.00 | 17,000.00 | 17,100.00 | 17,100.00 | -4.84% | 129,650 |
| Dec 15, 2025 | 19,560.00 | 20,350.00 | 17,850.00 | 17,970.00 | 17,970.00 | -3.85% | 454,517 |
| Dec 12, 2025 | 19,490.00 | 19,490.00 | 18,600.00 | 18,690.00 | 18,690.00 | -4.40% | 76,236 |
| Dec 11, 2025 | 19,210.00 | 19,910.00 | 18,890.00 | 19,550.00 | 19,550.00 | 1.82% | 157,778 |
| Dec 10, 2025 | 19,390.00 | 19,410.00 | 18,810.00 | 19,200.00 | 19,200.00 | -0.36% | 77,422 |
| Dec 9, 2025 | 18,540.00 | 19,430.00 | 17,780.00 | 19,270.00 | 19,270.00 | 4.50% | 156,385 |
| Dec 8, 2025 | 18,920.00 | 18,920.00 | 17,780.00 | 18,440.00 | 18,440.00 | -2.95% | 140,008 |
| Dec 5, 2025 | 18,700.00 | 19,230.00 | 17,900.00 | 19,000.00 | 19,000.00 | 13.70% | 336,331 |
| 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 |