YeSUN Tech Co.,Ltd. (KOSDAQ:250930)
South Korea
· Delayed Price · Currency is KRW 522.00
-1.00 (-0.19%)
At close: Dec 5, 2025
YeSUN Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 528.00 | 534.00 | 518.00 | 522.00 | 522.00 | -0.19% | 64,858 |
| Dec 4, 2025 | 544.00 | 546.00 | 523.00 | 523.00 | 523.00 | -3.86% | 136,161 |
| Dec 3, 2025 | 546.00 | 556.00 | 539.00 | 544.00 | 544.00 | -0.37% | 109,428 |
| Dec 2, 2025 | 532.00 | 596.00 | 532.00 | 546.00 | 546.00 | 2.63% | 1,015,187 |
| Dec 1, 2025 | 530.00 | 552.00 | 521.00 | 532.00 | 532.00 | 0.38% | 196,550 |
| Nov 28, 2025 | 523.00 | 545.00 | 523.00 | 530.00 | 530.00 | 1.34% | 206,572 |
| Nov 27, 2025 | 538.00 | 570.00 | 523.00 | 523.00 | 523.00 | -1.88% | 375,595 |
| Nov 26, 2025 | 518.00 | 537.00 | 518.00 | 533.00 | 533.00 | 2.90% | 134,553 |
| Nov 25, 2025 | 510.00 | 532.00 | 504.00 | 518.00 | 518.00 | 2.78% | 176,657 |
| Nov 24, 2025 | 507.00 | 517.00 | 500.00 | 504.00 | 504.00 | -0.59% | 138,152 |
| Nov 21, 2025 | 526.00 | 526.00 | 494.00 | 507.00 | 507.00 | -3.61% | 177,604 |
| Nov 20, 2025 | 508.00 | 530.00 | 508.00 | 526.00 | 526.00 | 3.54% | 197,996 |
| Nov 19, 2025 | 509.00 | 540.00 | 508.00 | 508.00 | 508.00 | -0.20% | 336,096 |
| Nov 18, 2025 | 522.00 | 544.00 | 501.00 | 509.00 | 509.00 | -2.49% | 529,254 |
| Nov 17, 2025 | 517.00 | 556.00 | 482.00 | 522.00 | 522.00 | - | 661,475 |
| Nov 14, 2025 | 499.00 | 566.00 | 490.00 | 522.00 | 522.00 | 4.19% | 1,277,356 |
| Nov 13, 2025 | 512.00 | 525.00 | 500.00 | 501.00 | 501.00 | -2.15% | 162,350 |
| Nov 12, 2025 | 512.00 | 522.00 | 506.00 | 512.00 | 512.00 | 1.59% | 170,650 |
| Nov 11, 2025 | 520.00 | 537.00 | 500.00 | 504.00 | 504.00 | -3.08% | 315,299 |
| Nov 10, 2025 | 537.00 | 542.00 | 520.00 | 520.00 | 520.00 | -3.17% | 253,191 |
| Nov 7, 2025 | 545.00 | 558.00 | 516.00 | 537.00 | 537.00 | -4.11% | 573,441 |
| Nov 6, 2025 | 543.00 | 560.00 | 530.00 | 560.00 | 560.00 | 3.13% | 588,146 |
| Nov 5, 2025 | 540.00 | 560.00 | 515.00 | 543.00 | 543.00 | 2.45% | 976,785 |
| Nov 4, 2025 | 514.00 | 565.00 | 511.00 | 530.00 | 530.00 | 3.11% | 1,206,575 |
| Nov 3, 2025 | 538.00 | 570.00 | 510.00 | 514.00 | 514.00 | -4.81% | 1,184,515 |
| Oct 31, 2025 | 600.00 | 608.00 | 523.00 | 540.00 | 540.00 | -7.38% | 2,089,960 |
| Oct 30, 2025 | 653.00 | 699.00 | 574.00 | 583.00 | 583.00 | -15.87% | 3,644,465 |
| Oct 29, 2025 | 602.00 | 780.00 | 583.00 | 693.00 | 693.00 | 13.05% | 18,837,240 |
| Oct 28, 2025 | 595.00 | 713.00 | 584.00 | 613.00 | 613.00 | 11.05% | 30,574,640 |
| Oct 27, 2025 | 430.00 | 552.00 | 430.00 | 552.00 | 552.00 | 29.88% | 1,888,645 |
| Oct 24, 2025 | 450.00 | 462.00 | 419.00 | 425.00 | 425.00 | -5.35% | 232,864 |
| Oct 23, 2025 | 456.00 | 476.00 | 449.00 | 449.00 | 449.00 | -1.54% | 24,947 |
| Oct 22, 2025 | 454.00 | 459.00 | 453.00 | 456.00 | 456.00 | -0.44% | 34,421 |
| Oct 21, 2025 | 458.00 | 460.00 | 454.00 | 458.00 | 458.00 | - | 46,883 |
| Oct 20, 2025 | 452.00 | 460.00 | 451.00 | 458.00 | 458.00 | 0.44% | 57,619 |
| Oct 17, 2025 | 462.00 | 466.00 | 451.00 | 456.00 | 456.00 | -1.30% | 70,350 |
| Oct 16, 2025 | 468.00 | 481.00 | 458.00 | 462.00 | 462.00 | 0.87% | 83,104 |
| Oct 15, 2025 | 449.00 | 493.00 | 447.00 | 458.00 | 458.00 | 2.00% | 145,507 |
| Oct 14, 2025 | 457.00 | 468.00 | 449.00 | 449.00 | 449.00 | -1.75% | 98,198 |
| Oct 13, 2025 | 465.00 | 474.00 | 446.00 | 457.00 | 457.00 | -1.51% | 152,057 |
| Oct 10, 2025 | 464.00 | 480.00 | 463.00 | 464.00 | 464.00 | - | 61,011 |
| Oct 2, 2025 | 465.00 | 475.00 | 464.00 | 464.00 | 464.00 | - | 66,214 |
| Oct 1, 2025 | 464.00 | 472.00 | 464.00 | 464.00 | 464.00 | 0.22% | 48,501 |
| Sep 30, 2025 | 466.00 | 471.00 | 463.00 | 463.00 | 463.00 | 0.22% | 41,753 |
| Sep 29, 2025 | 464.00 | 471.00 | 461.00 | 462.00 | 462.00 | -0.43% | 47,141 |
| Sep 26, 2025 | 468.00 | 478.00 | 461.00 | 464.00 | 464.00 | -0.85% | 69,640 |
| Sep 25, 2025 | 459.00 | 469.00 | 457.00 | 468.00 | 468.00 | 1.96% | 47,049 |
| Sep 24, 2025 | 462.00 | 472.00 | 457.00 | 459.00 | 459.00 | -0.65% | 75,024 |
| Sep 23, 2025 | 459.00 | 517.00 | 457.00 | 462.00 | 462.00 | 0.65% | 590,469 |
| Sep 22, 2025 | 467.00 | 476.00 | 455.00 | 459.00 | 459.00 | -1.71% | 156,908 |