YBM Net Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,675.00 | 4,695.00 | 4,630.00 | 4,655.00 | 4,099.05 | 26,458 |
| 2022-08-11 | 4,650.00 | 4,710.00 | 4,635.00 | 4,675.00 | 4,116.66 | 48,970 |
| 2022-08-10 | 4,745.00 | 4,745.00 | 4,620.00 | 4,680.00 | 4,121.06 | 70,011 |
| 2022-08-09 | 4,820.00 | 4,845.00 | 4,750.00 | 4,750.00 | 4,182.70 | 92,341 |
| 2022-08-08 | 4,860.00 | 4,945.00 | 4,800.00 | 4,820.00 | 4,244.34 | 110,577 |
| 2022-08-05 | 4,955.00 | 5,020.00 | 4,920.00 | 4,925.00 | 4,336.80 | 89,372 |
| 2022-08-04 | 4,955.00 | 5,020.00 | 4,850.00 | 4,985.00 | 4,389.64 | 126,891 |
| 2022-08-03 | 4,880.00 | 5,100.00 | 4,800.00 | 4,955.00 | 4,363.22 | 270,788 |
| 2022-08-02 | 4,965.00 | 5,250.00 | 4,795.00 | 5,050.00 | 4,446.87 | 900,500 |
| 2022-08-01 | 5,070.00 | 5,570.00 | 4,940.00 | 4,955.00 | 4,363.22 | 3,780,694 |
| 2022-07-29 | 4,850.00 | 4,860.00 | 4,750.00 | 4,780.00 | 4,209.12 | 229,514 |
| 2022-07-28 | 4,950.00 | 4,955.00 | 4,835.00 | 4,835.00 | 4,257.55 | 205,860 |
| 2022-07-27 | 5,510.00 | 5,650.00 | 4,890.00 | 4,910.00 | 4,323.59 | 3,231,342 |
| 2022-07-26 | 4,820.00 | 4,900.00 | 4,710.00 | 4,770.00 | 4,200.31 | 366,040 |
| 2022-07-25 | 4,880.00 | 4,915.00 | 4,735.00 | 4,800.00 | 4,226.73 | 432,918 |
| 2022-07-22 | 5,130.00 | 5,170.00 | 4,905.00 | 4,920.00 | 4,332.40 | 585,479 |
| 2022-07-21 | 4,500.00 | 5,580.00 | 4,480.00 | 5,210.00 | 4,587.76 | 5,283,784 |
| 2022-07-20 | 4,420.00 | 4,460.00 | 4,350.00 | 4,385.00 | 3,861.30 | 112,108 |
| 2022-07-19 | 4,380.00 | 4,635.00 | 4,325.00 | 4,390.00 | 3,865.70 | 439,042 |
| 2022-07-18 | 4,270.00 | 4,375.00 | 4,255.00 | 4,325.00 | 3,808.46 | 68,609 |
| 2022-07-15 | 4,335.00 | 4,350.00 | 4,165.00 | 4,260.00 | 3,751.22 | 60,979 |
| 2022-07-14 | 4,290.00 | 4,380.00 | 4,245.00 | 4,345.00 | 3,826.07 | 68,994 |
| 2022-07-13 | 4,365.00 | 4,365.00 | 4,240.00 | 4,295.00 | 3,782.04 | 61,833 |
| 2022-07-12 | 4,350.00 | 4,380.00 | 4,225.00 | 4,295.00 | 3,782.04 | 153,046 |
| 2022-07-11 | 4,060.00 | 4,350.00 | 4,060.00 | 4,260.00 | 3,751.22 | 133,609 |
| 2022-07-08 | 3,970.00 | 4,080.00 | 3,940.00 | 4,060.00 | 3,575.11 | 89,984 |
| 2022-07-07 | 3,865.00 | 3,990.00 | 3,865.00 | 3,950.00 | 3,478.25 | 52,895 |
| 2022-07-06 | 3,835.00 | 3,980.00 | 3,795.00 | 3,840.00 | 3,381.39 | 110,142 |
| 2022-07-05 | 3,585.00 | 4,030.00 | 3,585.00 | 3,810.00 | 3,354.97 | 327,069 |
| 2022-07-04 | 3,615.00 | 3,725.00 | 3,545.00 | 3,600.00 | 3,170.05 | 63,546 |
| 2022-07-01 | 3,700.00 | 3,885.00 | 3,605.00 | 3,630.00 | 3,196.47 | 75,100 |
| 2022-06-30 | 3,920.00 | 3,955.00 | 3,715.00 | 3,750.00 | 3,302.13 | 51,905 |
| 2022-06-29 | 3,800.00 | 3,945.00 | 3,790.00 | 3,940.00 | 3,469.44 | 37,458 |
| 2022-06-28 | 3,895.00 | 3,950.00 | 3,790.00 | 3,880.00 | 3,416.61 | 23,223 |
| 2022-06-27 | 3,815.00 | 3,950.00 | 3,790.00 | 3,895.00 | 3,429.82 | 55,381 |
| 2022-06-24 | 3,510.00 | 3,805.00 | 3,510.00 | 3,775.00 | 3,324.15 | 139,374 |
| 2022-06-23 | 3,855.00 | 3,875.00 | 3,540.00 | 3,580.00 | 3,152.44 | 137,966 |
| 2022-06-22 | 3,960.00 | 4,055.00 | 3,705.00 | 3,845.00 | 3,385.79 | 100,205 |
| 2022-06-21 | 3,865.00 | 4,085.00 | 3,865.00 | 3,960.00 | 3,487.05 | 83,309 |
| 2022-06-20 | 4,250.00 | 4,285.00 | 3,880.00 | 3,935.00 | 3,465.04 | 147,959 |
| 2022-06-17 | 4,155.00 | 4,300.00 | 4,085.00 | 4,270.00 | 3,760.03 | 76,428 |
| 2022-06-16 | 4,185.00 | 4,755.00 | 4,185.00 | 4,355.00 | 3,834.88 | 269,740 |
| 2022-06-15 | 4,215.00 | 4,385.00 | 4,000.00 | 4,185.00 | 3,685.18 | 184,929 |
| 2022-06-14 | 4,460.00 | 4,600.00 | 4,230.00 | 4,420.00 | 3,892.12 | 188,826 |
| 2022-06-13 | 4,830.00 | 4,885.00 | 4,635.00 | 4,685.00 | 4,125.47 | 104,472 |
| 2022-06-10 | 4,905.00 | 5,000.00 | 4,895.00 | 4,940.00 | 4,350.01 | 29,648 |
| 2022-06-09 | 5,110.00 | 5,110.00 | 4,980.00 | 4,990.00 | 4,394.04 | 49,731 |
| 2022-06-08 | 4,950.00 | 5,440.00 | 4,915.00 | 5,120.00 | 4,508.51 | 371,814 |
| 2022-06-07 | 5,020.00 | 5,030.00 | 4,935.00 | 4,955.00 | 4,363.22 | 24,340 |
| 2022-06-03 | 4,930.00 | 5,060.00 | 4,920.00 | 5,020.00 | 4,420.46 | 78,780 |
| 2022-06-02 | 4,910.00 | 4,920.00 | 4,870.00 | 4,915.00 | 4,328.00 | 30,029 |
| 2022-05-31 | 4,915.00 | 4,930.00 | 4,865.00 | 4,895.00 | 4,310.39 | 63,559 |
| 2022-05-30 | 4,790.00 | 4,905.00 | 4,790.00 | 4,900.00 | 4,314.79 | 59,395 |
| 2022-05-27 | 4,800.00 | 4,860.00 | 4,790.00 | 4,790.00 | 4,217.93 | 59,356 |
| 2022-05-26 | 4,810.00 | 4,875.00 | 4,755.00 | 4,800.00 | 4,226.73 | 88,768 |
| 2022-05-25 | 4,825.00 | 4,880.00 | 4,800.00 | 4,825.00 | 4,248.75 | 53,159 |
| 2022-05-24 | 4,930.00 | 4,970.00 | 4,800.00 | 4,825.00 | 4,248.75 | 86,884 |
| 2022-05-23 | 4,955.00 | 5,030.00 | 4,910.00 | 4,930.00 | 4,341.21 | 101,918 |
| 2022-05-20 | 4,975.00 | 4,990.00 | 4,925.00 | 4,950.00 | 4,358.82 | 61,609 |
| 2022-05-19 | 5,000.00 | 5,010.00 | 4,920.00 | 4,925.00 | 4,336.80 | 75,267 |
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.