See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 057030.KQ stock page

YBM Net Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,925.003,925.003,755.003,780.003,328.5550,395
2022-11-103,720.003,780.003,665.003,745.003,297.7341,421
2022-11-093,755.003,790.003,690.003,690.003,249.3070,091
2022-11-083,665.003,790.003,665.003,725.003,280.1239,126
2022-11-073,590.003,710.003,590.003,680.003,240.4933,355
2022-11-043,600.003,640.003,570.003,620.003,187.6617,896
2022-11-033,640.003,660.003,530.003,660.003,222.8815,579
2022-11-023,640.003,670.003,590.003,655.003,218.4832,468
2022-11-013,605.003,695.003,600.003,630.003,196.4731,652
2022-10-313,645.003,655.003,595.003,640.003,205.2729,057
2022-10-283,560.003,640.003,530.003,595.003,165.6538,427
2022-10-273,510.003,610.003,465.003,600.003,170.0545,337
2022-10-263,515.003,575.003,440.003,480.003,064.3846,952
2022-10-253,460.003,570.003,460.003,520.003,099.6057,127
2022-10-243,525.003,585.003,505.003,535.003,112.8134,969
2022-10-213,440.003,720.003,440.003,495.003,077.59138,567
2022-10-203,530.003,610.003,465.003,500.003,081.9934,953
2022-10-193,520.003,620.003,500.003,545.003,121.6264,586
2022-10-183,435.003,555.003,435.003,515.003,095.2066,427
2022-10-173,355.003,465.003,350.003,420.003,011.5555,857
2022-10-143,335.003,415.003,255.003,395.002,989.5396,011
2022-10-133,295.003,400.003,125.003,175.002,795.81215,938
2022-10-123,405.003,430.003,340.003,350.002,949.9196,128
2022-10-113,575.004,140.003,390.003,430.003,020.351,295,006
2022-10-073,565.003,670.003,565.003,600.003,170.0544,585
2022-10-063,515.003,635.003,515.003,575.003,148.0365,826
2022-10-053,650.003,670.003,500.003,515.003,095.2041,293
2022-10-043,430.003,580.003,430.003,575.003,148.0349,491
2022-09-303,305.003,450.003,305.003,405.002,998.3440,358
2022-09-293,385.003,530.003,380.003,380.002,976.3260,263
2022-09-283,455.003,600.003,310.003,365.002,963.1268,404
2022-09-273,485.003,700.003,475.003,515.003,095.20117,526
2022-09-263,795.003,880.003,560.003,590.003,161.24121,548
2022-09-233,935.004,025.003,860.003,900.003,434.2268,734
2022-09-223,945.004,040.003,820.004,040.003,557.50129,820
2022-09-213,965.004,090.003,965.004,040.003,557.5043,867
2022-09-203,830.004,130.003,825.004,015.003,535.48182,905
2022-09-194,050.004,100.003,865.003,905.003,438.6295,322
2022-09-164,080.004,130.004,015.004,055.003,570.7147,175
2022-09-154,160.004,225.004,135.004,140.003,645.5638,332
2022-09-144,100.004,170.004,045.004,165.003,667.5765,787
2022-09-134,105.004,200.004,100.004,180.003,680.7859,312
2022-09-084,050.004,145.004,045.004,055.003,570.7157,151
2022-09-074,235.004,245.003,985.004,040.003,557.50111,720
2022-09-064,210.004,280.004,200.004,215.003,711.6065,720
2022-09-054,380.004,625.004,205.004,215.003,711.60495,334
2022-09-024,410.004,430.004,225.004,280.003,768.84112,138
2022-09-014,550.004,550.004,350.004,410.003,883.31100,203
2022-08-314,540.004,580.004,425.004,545.004,002.19150,216
2022-08-304,485.004,800.004,485.004,545.004,002.19106,608
2022-08-294,510.004,590.004,510.004,550.004,006.5958,016
2022-08-264,715.004,850.004,685.004,715.004,151.88232,649
2022-08-254,625.004,925.004,615.004,700.004,138.67433,337
2022-08-244,525.004,630.004,480.004,520.003,980.17129,487
2022-08-234,710.004,745.004,520.004,520.003,980.17246,303
2022-08-224,815.005,320.004,740.004,740.004,173.902,192,037
2022-08-194,910.005,020.004,845.004,880.004,297.18228,073
2022-08-185,210.005,210.004,905.004,980.004,385.23797,472
2022-08-175,230.005,320.005,120.005,210.004,587.761,009,292
2022-08-164,655.005,790.004,650.005,330.004,693.4313,153,300
← NewerPage 17 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.