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 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 |
| 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 |