Y-ENTEC Co., Ltd. 067900
KRX · South Korea · Transportation
KRW 5,950.00+30.00 (+0.51%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,950.00 | +0.51% | KRW 5,880.00 | KRW 5,960.00 | KRW 5,880.00 | 8.64K |
| 2026-09-30 | KRW 5,920.00 | 0.00% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,890.00 | 6.72K |
| 2026-09-29 | KRW 5,920.00 | +0.34% | KRW 5,840.00 | KRW 5,920.00 | KRW 5,840.00 | 8.28K |
| 2026-09-28 | KRW 5,900.00 | +1.37% | KRW 5,850.00 | KRW 5,910.00 | KRW 5,810.00 | 10.16K |
| 2026-09-23 | KRW 5,820.00 | -1.52% | KRW 5,910.00 | KRW 5,980.00 | KRW 5,800.00 | 28.21K |
| 2026-09-22 | KRW 5,910.00 | -1.01% | KRW 5,950.00 | KRW 5,970.00 | KRW 5,860.00 | 24.88K |
| 2026-09-21 | KRW 5,970.00 | -0.50% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,910.00 | 32.30K |
| 2026-09-18 | KRW 6,000.00 | +0.84% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,940.00 | 7.86K |
| 2026-09-17 | KRW 5,950.00 | -0.83% | KRW 6,010.00 | KRW 6,050.00 | KRW 5,930.00 | 15.53K |
| 2026-09-16 | KRW 6,000.00 | 0.00% | KRW 6,030.00 | KRW 6,040.00 | KRW 5,950.00 | 6.18K |
| 2026-09-15 | KRW 6,000.00 | 0.00% | KRW 5,960.00 | KRW 6,040.00 | KRW 5,960.00 | 14.02K |
| 2026-09-14 | KRW 6,000.00 | -0.50% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,940.00 | 36.02K |
| 2026-09-11 | KRW 6,030.00 | -0.50% | KRW 6,060.00 | KRW 6,090.00 | KRW 6,000.00 | 25.79K |
| 2026-09-10 | KRW 6,060.00 | 0.00% | KRW 6,110.00 | KRW 6,110.00 | KRW 5,950.00 | 21.01K |
| 2026-09-09 | KRW 6,060.00 | -0.82% | KRW 6,130.00 | KRW 6,140.00 | KRW 6,060.00 | 18.39K |
| 2026-09-08 | KRW 6,110.00 | +0.16% | KRW 6,070.00 | KRW 6,160.00 | KRW 6,040.00 | 11.59K |
| 2026-09-07 | KRW 6,100.00 | +1.33% | KRW 6,020.00 | KRW 6,100.00 | KRW 6,010.00 | 16.43K |
| 2026-09-04 | KRW 6,020.00 | -0.82% | KRW 6,100.00 | KRW 6,120.00 | KRW 6,020.00 | 13.58K |
| 2026-09-03 | KRW 6,070.00 | +1.00% | KRW 6,010.00 | KRW 6,100.00 | KRW 6,000.00 | 11.90K |
| 2026-09-02 | KRW 6,010.00 | -1.80% | KRW 6,120.00 | KRW 6,120.00 | KRW 6,010.00 | 12.97K |
| 2026-09-01 | KRW 6,120.00 | +0.82% | KRW 6,090.00 | KRW 6,120.00 | KRW 5,970.00 | 22.91K |
| 2026-08-31 | KRW 6,070.00 | -0.49% | KRW 6,060.00 | KRW 6,090.00 | KRW 5,980.00 | 19.83K |
| 2026-08-28 | KRW 6,100.00 | +0.16% | KRW 6,050.00 | KRW 6,110.00 | KRW 6,020.00 | 22.83K |
| 2026-08-27 | KRW 6,090.00 | +0.16% | KRW 6,120.00 | KRW 6,140.00 | KRW 6,020.00 | 14.13K |
| 2026-08-26 | KRW 6,080.00 | -0.49% | KRW 6,070.00 | KRW 6,140.00 | KRW 6,010.00 | 28.67K |
| 2026-08-25 | KRW 6,110.00 | +1.16% | KRW 6,090.00 | KRW 6,110.00 | KRW 5,940.00 | 21.19K |
| 2026-08-24 | KRW 6,040.00 | +2.55% | KRW 5,970.00 | KRW 6,160.00 | KRW 5,970.00 | 32.35K |
| 2026-08-21 | KRW 5,890.00 | -1.51% | KRW 5,880.00 | KRW 5,980.00 | KRW 5,840.00 | 22.14K |
| 2026-08-20 | KRW 5,980.00 | +0.67% | KRW 5,940.00 | KRW 5,990.00 | KRW 5,900.00 | 15.55K |
| 2026-08-19 | KRW 5,940.00 | -1.33% | KRW 5,990.00 | KRW 6,010.00 | KRW 5,880.00 | 17.01K |
| 2026-08-18 | KRW 6,020.00 | -0.17% | KRW 6,050.00 | KRW 6,080.00 | KRW 5,930.00 | 28.14K |
| 2026-08-14 | KRW 6,030.00 | +0.17% | KRW 6,060.00 | KRW 6,130.00 | KRW 6,000.00 | 20.33K |
| 2026-08-13 | KRW 6,020.00 | -1.31% | KRW 6,070.00 | KRW 6,130.00 | KRW 5,980.00 | 36.95K |
| 2026-08-12 | KRW 6,100.00 | -0.33% | KRW 6,120.00 | KRW 6,220.00 | KRW 6,060.00 | 25.62K |
| 2026-08-11 | KRW 6,120.00 | +1.32% | KRW 6,040.00 | KRW 6,130.00 | KRW 5,970.00 | 38.54K |
| 2026-08-10 | KRW 6,040.00 | +1.68% | KRW 5,940.00 | KRW 6,040.00 | KRW 5,900.00 | 71.48K |
| 2026-08-07 | KRW 5,940.00 | +0.51% | KRW 5,910.00 | KRW 5,970.00 | KRW 5,840.00 | 12.09K |
| 2026-08-06 | KRW 5,910.00 | -0.34% | KRW 5,930.00 | KRW 5,980.00 | KRW 5,820.00 | 25.85K |
| 2026-08-05 | KRW 5,930.00 | +0.51% | KRW 5,880.00 | KRW 6,000.00 | KRW 5,870.00 | 32.60K |
| 2026-08-04 | KRW 5,900.00 | +1.72% | KRW 5,760.00 | KRW 5,960.00 | KRW 5,760.00 | 27.43K |
| 2026-08-03 | KRW 5,800.00 | +0.52% | KRW 5,690.00 | KRW 5,860.00 | KRW 5,690.00 | 13.81K |
| 2026-07-31 | KRW 5,770.00 | +4.15% | KRW 5,590.00 | KRW 5,790.00 | KRW 5,590.00 | 23.48K |
| 2026-07-30 | KRW 5,540.00 | +0.18% | KRW 5,500.00 | KRW 5,650.00 | KRW 5,440.00 | 31.60K |
| 2026-07-29 | KRW 5,530.00 | -2.47% | KRW 5,670.00 | KRW 5,740.00 | KRW 5,360.00 | 59.48K |
| 2026-07-28 | KRW 5,670.00 | -4.71% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,650.00 | 47.62K |
| 2026-07-27 | KRW 5,950.00 | 0.00% | KRW 6,020.00 | KRW 6,070.00 | KRW 5,890.00 | 22.54K |
| 2026-07-24 | KRW 5,950.00 | -1.33% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,860.00 | 27.45K |
| 2026-07-23 | KRW 6,030.00 | +2.73% | KRW 5,950.00 | KRW 6,040.00 | KRW 5,890.00 | 41.67K |
| 2026-07-22 | KRW 5,870.00 | -1.51% | KRW 5,960.00 | KRW 6,070.00 | KRW 5,860.00 | 42.63K |
| 2026-07-21 | KRW 5,960.00 | +1.02% | KRW 5,900.00 | KRW 6,030.00 | KRW 5,840.00 | 27.20K |
| 2026-07-20 | KRW 5,900.00 | -2.32% | KRW 5,980.00 | KRW 6,090.00 | KRW 5,870.00 | 42.40K |
| 2026-07-16 | KRW 6,040.00 | -2.89% | KRW 6,220.00 | KRW 6,290.00 | KRW 6,040.00 | 61.68K |
| 2026-07-15 | KRW 6,220.00 | +2.30% | KRW 6,100.00 | KRW 6,350.00 | KRW 6,100.00 | 57.73K |
| 2026-07-14 | KRW 6,080.00 | -0.49% | KRW 6,030.00 | KRW 6,210.00 | KRW 5,930.00 | 139.05K |
| 2026-07-13 | KRW 6,110.00 | -7.14% | KRW 6,500.00 | KRW 6,640.00 | KRW 6,100.00 | 135.18K |
| 2026-07-10 | KRW 6,580.00 | +5.28% | KRW 6,370.00 | KRW 6,750.00 | KRW 6,370.00 | 192.61K |
| 2026-07-09 | KRW 6,250.00 | +0.81% | KRW 6,320.00 | KRW 6,430.00 | KRW 6,190.00 | 121.67K |
| 2026-07-08 | KRW 6,200.00 | -1.59% | KRW 6,220.00 | KRW 6,330.00 | KRW 6,100.00 | 100.41K |
| 2026-07-07 | KRW 6,300.00 | -2.33% | KRW 6,450.00 | KRW 6,630.00 | KRW 6,200.00 | 119.76K |
| 2026-07-06 | KRW 6,450.00 | +1.26% | KRW 6,390.00 | KRW 6,500.00 | KRW 6,300.00 | 101.52K |
| 2026-07-03 | KRW 6,370.00 | +0.16% | KRW 6,380.00 | KRW 6,450.00 | KRW 6,190.00 | 132.13K |
| 2026-07-02 | KRW 6,360.00 | -3.93% | KRW 6,560.00 | KRW 6,580.00 | KRW 6,360.00 | 123.78K |
| 2026-07-01 | KRW 6,620.00 | +3.76% | KRW 6,440.00 | KRW 6,680.00 | KRW 6,360.00 | 196.95K |
| 2026-06-30 | KRW 6,380.00 | -2.15% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,150.00 | 170.60K |
| 2026-06-29 | KRW 6,520.00 | +5.50% | KRW 6,340.00 | KRW 6,670.00 | KRW 6,270.00 | 290.13K |
| 2026-06-26 | KRW 6,180.00 | -3.29% | KRW 6,550.00 | KRW 7,200.00 | KRW 6,010.00 | 1.62M |
| 2026-06-25 | KRW 6,390.00 | -5.05% | KRW 6,750.00 | KRW 7,110.00 | KRW 6,280.00 | 464.71K |
| 2026-06-24 | KRW 6,730.00 | +13.11% | KRW 6,010.00 | KRW 6,770.00 | KRW 5,890.00 | 476.86K |
| 2026-06-23 | KRW 5,950.00 | -1.00% | KRW 6,010.00 | KRW 6,080.00 | KRW 5,910.00 | 75.21K |
| 2026-06-22 | KRW 6,010.00 | -2.91% | KRW 6,170.00 | KRW 6,190.00 | KRW 5,990.00 | 25.49K |
| 2026-06-19 | KRW 6,190.00 | -2.67% | KRW 6,350.00 | KRW 6,350.00 | KRW 6,050.00 | 47.75K |
| 2026-06-18 | KRW 6,360.00 | -0.63% | KRW 6,430.00 | KRW 6,440.00 | KRW 6,240.00 | 20.66K |
| 2026-06-17 | KRW 6,400.00 | 0.00% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,300.00 | 18.51K |
| 2026-06-16 | KRW 6,400.00 | -0.16% | KRW 6,410.00 | KRW 6,460.00 | KRW 6,310.00 | 16.98K |
| 2026-06-15 | KRW 6,410.00 | -0.31% | KRW 6,490.00 | KRW 6,520.00 | KRW 6,350.00 | 23.17K |
| 2026-06-12 | KRW 6,430.00 | +2.55% | KRW 6,280.00 | KRW 6,500.00 | KRW 6,280.00 | 27.18K |
| 2026-06-11 | KRW 6,270.00 | +1.95% | KRW 6,110.00 | KRW 6,270.00 | KRW 6,090.00 | 36.89K |
| 2026-06-10 | KRW 6,150.00 | -1.28% | KRW 6,240.00 | KRW 6,320.00 | KRW 6,070.00 | 46.86K |
| 2026-06-09 | KRW 6,230.00 | +5.41% | KRW 5,920.00 | KRW 6,260.00 | KRW 5,920.00 | 21.03K |
| 2026-06-08 | KRW 5,910.00 | -3.90% | KRW 6,100.00 | KRW 6,120.00 | KRW 5,910.00 | 69.89K |
| 2026-06-05 | KRW 6,150.00 | -1.44% | KRW 6,240.00 | KRW 6,320.00 | KRW 6,130.00 | 27.68K |
| 2026-06-04 | KRW 6,240.00 | +1.63% | KRW 6,140.00 | KRW 6,380.00 | KRW 6,140.00 | 27.60K |
| 2026-06-02 | KRW 6,140.00 | -0.65% | KRW 6,180.00 | KRW 6,240.00 | KRW 6,020.00 | 52.48K |
| 2026-06-01 | KRW 6,180.00 | -4.04% | KRW 6,400.00 | KRW 6,580.00 | KRW 6,160.00 | 54.68K |
| 2026-05-29 | KRW 6,440.00 | -2.28% | KRW 6,610.00 | KRW 6,630.00 | KRW 6,370.00 | 42.06K |
| 2026-05-28 | KRW 6,590.00 | -0.30% | KRW 6,630.00 | KRW 6,640.00 | KRW 6,420.00 | 66.86K |
| 2026-05-27 | KRW 6,610.00 | -1.78% | KRW 6,750.00 | KRW 6,770.00 | KRW 6,570.00 | 69.09K |
| 2026-05-26 | KRW 6,730.00 | -2.18% | KRW 6,880.00 | KRW 6,960.00 | KRW 6,610.00 | 80.83K |
| 2026-05-22 | KRW 6,880.00 | +1.18% | KRW 6,850.00 | KRW 6,980.00 | KRW 6,850.00 | 38.18K |
| 2026-05-21 | KRW 6,800.00 | +1.64% | KRW 6,770.00 | KRW 6,860.00 | KRW 6,750.00 | 52.21K |