YBM Net Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,800.00 | 4,900.00 | 4,660.00 | 4,820.00 | 4,560.48 | 195,909 |
| 2024-01-29 | 5,070.00 | 5,100.00 | 4,760.00 | 4,765.00 | 4,508.44 | 380,513 |
| 2024-01-26 | 5,060.00 | 5,180.00 | 5,000.00 | 5,120.00 | 4,844.33 | 144,006 |
| 2024-01-25 | 5,280.00 | 5,280.00 | 4,995.00 | 5,140.00 | 4,863.25 | 297,940 |
| 2024-01-24 | 5,100.00 | 5,420.00 | 5,080.00 | 5,340.00 | 5,052.49 | 994,902 |
| 2024-01-23 | 5,010.00 | 5,140.00 | 4,900.00 | 5,100.00 | 4,825.41 | 152,106 |
| 2024-01-22 | 5,200.00 | 5,300.00 | 4,990.00 | 5,050.00 | 4,778.10 | 212,673 |
| 2024-01-19 | 5,180.00 | 5,310.00 | 5,110.00 | 5,160.00 | 4,882.18 | 147,140 |
| 2024-01-18 | 5,020.00 | 5,350.00 | 4,960.00 | 5,190.00 | 4,910.56 | 452,915 |
| 2024-01-17 | 5,270.00 | 5,270.00 | 4,900.00 | 4,935.00 | 4,669.29 | 272,817 |
| 2024-01-16 | 5,280.00 | 5,360.00 | 5,170.00 | 5,230.00 | 4,948.41 | 230,503 |
| 2024-01-15 | 5,340.00 | 5,380.00 | 5,210.00 | 5,280.00 | 4,995.72 | 184,601 |
| 2024-01-12 | 5,330.00 | 5,340.00 | 5,160.00 | 5,340.00 | 5,052.49 | 206,954 |
| 2024-01-11 | 5,310.00 | 5,410.00 | 5,100.00 | 5,330.00 | 5,043.02 | 287,935 |
| 2024-01-10 | 5,540.00 | 5,570.00 | 5,300.00 | 5,380.00 | 5,090.33 | 390,268 |
| 2024-01-09 | 5,590.00 | 5,770.00 | 5,300.00 | 5,510.00 | 5,213.33 | 494,694 |
| 2024-01-08 | 5,730.00 | 5,850.00 | 5,540.00 | 5,580.00 | 5,279.56 | 850,529 |
| 2024-01-05 | 5,600.00 | 5,740.00 | 5,510.00 | 5,660.00 | 5,355.26 | 964,876 |
| 2024-01-04 | 5,450.00 | 5,650.00 | 5,350.00 | 5,450.00 | 5,156.56 | 799,686 |
| 2024-01-03 | 5,420.00 | 5,490.00 | 5,260.00 | 5,380.00 | 5,090.33 | 532,636 |
| 2024-01-02 | 4,880.00 | 5,530.00 | 4,880.00 | 5,340.00 | 5,052.49 | 1,256,792 |
| 2023-12-28 | 4,985.00 | 5,040.00 | 4,775.00 | 4,820.00 | 4,560.48 | 411,324 |
| 2023-12-27 | 5,350.00 | 5,420.00 | 4,900.00 | 5,000.00 | 4,730.79 | 849,079 |
| 2023-12-26 | 5,140.00 | 5,300.00 | 5,020.00 | 5,230.00 | 4,806.48 | 399,829 |
| 2023-12-22 | 5,400.00 | 5,400.00 | 5,050.00 | 5,200.00 | 4,778.91 | 569,473 |
| 2023-12-21 | 5,360.00 | 5,540.00 | 5,270.00 | 5,400.00 | 4,962.72 | 424,781 |
| 2023-12-20 | 5,270.00 | 5,490.00 | 5,200.00 | 5,440.00 | 4,999.48 | 442,537 |
| 2023-12-19 | 5,360.00 | 5,480.00 | 5,220.00 | 5,300.00 | 4,870.82 | 514,502 |
| 2023-12-18 | 5,330.00 | 5,470.00 | 5,300.00 | 5,410.00 | 4,971.91 | 526,930 |
| 2023-12-15 | 5,620.00 | 5,630.00 | 5,320.00 | 5,330.00 | 4,898.39 | 1,066,046 |
| 2023-12-14 | 5,700.00 | 6,040.00 | 5,530.00 | 5,700.00 | 5,238.42 | 2,662,445 |
| 2023-12-13 | 5,180.00 | 6,260.00 | 5,160.00 | 5,760.00 | 5,293.57 | 12,374,760 |
| 2023-12-12 | 4,705.00 | 5,680.00 | 4,610.00 | 5,310.00 | 4,880.01 | 15,056,020 |
| 2023-12-11 | 4,745.00 | 4,830.00 | 4,715.00 | 4,750.00 | 4,365.35 | 891,655 |
| 2023-12-08 | 4,365.00 | 5,510.00 | 4,295.00 | 4,915.00 | 4,516.99 | 10,966,630 |
| 2023-12-07 | 4,390.00 | 4,495.00 | 4,315.00 | 4,370.00 | 4,016.13 | 149,520 |
| 2023-12-06 | 4,325.00 | 4,410.00 | 4,255.00 | 4,405.00 | 4,048.29 | 87,849 |
| 2023-12-05 | 4,545.00 | 4,550.00 | 4,290.00 | 4,325.00 | 3,974.77 | 177,874 |
| 2023-12-04 | 4,490.00 | 4,545.00 | 4,390.00 | 4,545.00 | 4,176.95 | 149,480 |
| 2023-12-01 | 4,415.00 | 4,515.00 | 4,355.00 | 4,450.00 | 4,089.65 | 98,774 |
| 2023-11-30 | 4,515.00 | 4,540.00 | 4,400.00 | 4,400.00 | 4,043.70 | 134,529 |
| 2023-11-29 | 4,500.00 | 4,605.00 | 4,440.00 | 4,515.00 | 4,149.38 | 240,418 |
| 2023-11-28 | 4,530.00 | 4,635.00 | 4,495.00 | 4,520.00 | 4,153.98 | 188,563 |
| 2023-11-27 | 4,750.00 | 4,810.00 | 4,565.00 | 4,565.00 | 4,195.33 | 439,736 |
| 2023-11-24 | 4,630.00 | 4,740.00 | 4,595.00 | 4,665.00 | 4,287.24 | 275,890 |
| 2023-11-23 | 4,755.00 | 4,955.00 | 4,610.00 | 4,615.00 | 4,241.29 | 1,195,379 |
| 2023-11-22 | 4,830.00 | 4,890.00 | 4,650.00 | 4,760.00 | 4,374.54 | 754,393 |
| 2023-11-21 | 4,670.00 | 5,530.00 | 4,620.00 | 4,875.00 | 4,480.23 | 8,046,731 |
| 2023-11-20 | 4,400.00 | 4,750.00 | 4,400.00 | 4,615.00 | 4,241.29 | 732,414 |
| 2023-11-17 | 4,490.00 | 4,490.00 | 4,300.00 | 4,340.00 | 3,988.55 | 179,234 |
| 2023-11-16 | 4,455.00 | 4,540.00 | 4,365.00 | 4,460.00 | 4,098.84 | 270,705 |
| 2023-11-15 | 4,500.00 | 4,550.00 | 4,400.00 | 4,510.00 | 4,144.79 | 216,070 |
| 2023-11-14 | 4,165.00 | 4,545.00 | 4,165.00 | 4,490.00 | 4,126.41 | 651,444 |
| 2023-11-13 | 4,150.00 | 4,410.00 | 4,050.00 | 4,200.00 | 3,859.89 | 516,855 |
| 2023-11-10 | 4,185.00 | 4,240.00 | 4,060.00 | 4,150.00 | 3,813.94 | 170,171 |
| 2023-11-09 | 4,390.00 | 4,405.00 | 4,140.00 | 4,255.00 | 3,910.44 | 283,074 |
| 2023-11-08 | 4,290.00 | 4,465.00 | 4,285.00 | 4,445.00 | 4,085.05 | 575,188 |
| 2023-11-07 | 4,205.00 | 4,350.00 | 4,160.00 | 4,310.00 | 3,960.98 | 421,958 |
| 2023-11-06 | 4,260.00 | 4,260.00 | 4,115.00 | 4,205.00 | 3,864.49 | 299,422 |
| 2023-11-03 | 4,180.00 | 4,440.00 | 4,055.00 | 4,210.00 | 3,869.08 | 1,724,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.