YBM Net Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,030.00 | 6,500.00 | 6,020.00 | 6,460.00 | 5,688.48 | 560,669 |
| 2022-02-18 | 5,960.00 | 6,180.00 | 5,820.00 | 6,150.00 | 5,415.50 | 108,335 |
| 2022-02-17 | 5,950.00 | 6,060.00 | 5,780.00 | 5,970.00 | 5,257.00 | 122,161 |
| 2022-02-16 | 5,700.00 | 5,920.00 | 5,700.00 | 5,890.00 | 5,186.55 | 108,677 |
| 2022-02-15 | 5,750.00 | 5,920.00 | 5,550.00 | 5,590.00 | 4,922.38 | 189,960 |
| 2022-02-14 | 6,100.00 | 6,100.00 | 5,890.00 | 5,890.00 | 5,186.55 | 172,636 |
| 2022-02-11 | 6,100.00 | 6,260.00 | 6,080.00 | 6,200.00 | 5,459.53 | 114,273 |
| 2022-02-10 | 6,380.00 | 6,380.00 | 6,150.00 | 6,150.00 | 5,415.50 | 144,851 |
| 2022-02-09 | 6,300.00 | 6,400.00 | 6,250.00 | 6,330.00 | 5,574.00 | 157,273 |
| 2022-02-08 | 6,550.00 | 6,560.00 | 6,000.00 | 6,270.00 | 5,521.17 | 328,644 |
| 2022-02-07 | 6,630.00 | 6,870.00 | 6,510.00 | 6,530.00 | 5,750.12 | 792,469 |
| 2022-02-04 | 6,950.00 | 7,000.00 | 6,460.00 | 6,580.00 | 5,794.14 | 886,330 |
| 2022-02-03 | 6,480.00 | 6,790.00 | 6,410.00 | 6,770.00 | 5,961.45 | 615,545 |
| 2022-01-28 | 6,100.00 | 6,350.00 | 6,070.00 | 6,330.00 | 5,574.00 | 311,685 |
| 2022-01-27 | 6,510.00 | 6,850.00 | 5,860.00 | 6,210.00 | 5,468.33 | 1,096,645 |
| 2022-01-26 | 6,060.00 | 6,660.00 | 6,060.00 | 6,410.00 | 5,644.45 | 712,162 |
| 2022-01-25 | 6,490.00 | 6,560.00 | 5,920.00 | 6,050.00 | 5,327.44 | 218,008 |
| 2022-01-24 | 6,360.00 | 6,530.00 | 6,340.00 | 6,420.00 | 5,653.25 | 161,891 |
| 2022-01-21 | 6,310.00 | 6,470.00 | 6,250.00 | 6,400.00 | 5,635.64 | 131,615 |
| 2022-01-20 | 6,000.00 | 6,320.00 | 6,000.00 | 6,300.00 | 5,547.59 | 103,382 |
| 2022-01-19 | 6,030.00 | 6,180.00 | 5,980.00 | 6,000.00 | 5,283.41 | 92,515 |
| 2022-01-18 | 6,130.00 | 6,270.00 | 6,020.00 | 6,040.00 | 5,318.64 | 126,802 |
| 2022-01-17 | 6,340.00 | 6,430.00 | 6,140.00 | 6,200.00 | 5,459.53 | 118,448 |
| 2022-01-14 | 6,480.00 | 6,550.00 | 6,330.00 | 6,360.00 | 5,600.42 | 126,650 |
| 2022-01-13 | 6,630.00 | 6,670.00 | 6,510.00 | 6,520.00 | 5,741.31 | 101,762 |
| 2022-01-12 | 6,510.00 | 6,630.00 | 6,510.00 | 6,590.00 | 5,802.95 | 62,819 |
| 2022-01-11 | 6,750.00 | 6,910.00 | 6,500.00 | 6,540.00 | 5,758.92 | 195,582 |
| 2022-01-10 | 6,660.00 | 6,860.00 | 6,650.00 | 6,750.00 | 5,943.84 | 175,159 |
| 2022-01-07 | 6,600.00 | 6,860.00 | 6,600.00 | 6,650.00 | 5,855.78 | 229,194 |
| 2022-01-06 | 6,820.00 | 6,920.00 | 6,580.00 | 6,580.00 | 5,794.14 | 307,433 |
| 2022-01-05 | 7,050.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,084.73 | 236,935 |
| 2022-01-04 | 6,990.00 | 7,070.00 | 6,950.00 | 7,070.00 | 6,225.62 | 169,813 |
| 2022-01-03 | 6,980.00 | 7,070.00 | 6,950.00 | 7,030.00 | 6,190.40 | 168,593 |
| 2021-12-30 | 7,070.00 | 7,070.00 | 6,950.00 | 6,980.00 | 6,146.37 | 196,469 |
| 2021-12-29 | 6,940.00 | 7,060.00 | 6,940.00 | 7,040.00 | 6,199.21 | 238,845 |
| 2021-12-28 | 6,990.00 | 7,050.00 | 6,810.00 | 7,000.00 | 6,075.93 | 382,901 |
| 2021-12-27 | 7,190.00 | 7,320.00 | 7,020.00 | 7,030.00 | 6,101.97 | 528,206 |
| 2021-12-24 | 7,450.00 | 7,480.00 | 7,150.00 | 7,190.00 | 6,240.84 | 945,471 |
| 2021-12-23 | 7,760.00 | 7,820.00 | 7,490.00 | 7,520.00 | 6,527.28 | 1,209,683 |
| 2021-12-22 | 8,040.00 | 8,170.00 | 7,950.00 | 8,020.00 | 6,961.28 | 908,737 |
| 2021-12-21 | 8,260.00 | 8,400.00 | 7,940.00 | 8,050.00 | 6,987.32 | 1,404,324 |
| 2021-12-20 | 8,790.00 | 8,900.00 | 8,230.00 | 8,480.00 | 7,360.55 | 2,580,393 |
| 2021-12-17 | 8,980.00 | 9,120.00 | 8,680.00 | 8,900.00 | 7,725.11 | 3,723,598 |
| 2021-12-16 | 7,530.00 | 9,450.00 | 7,150.00 | 8,990.00 | 7,803.23 | 27,725,920 |
| 2021-12-15 | 7,140.00 | 7,600.00 | 7,100.00 | 7,400.00 | 6,423.12 | 1,523,105 |
| 2021-12-14 | 7,150.00 | 7,250.00 | 7,000.00 | 7,030.00 | 6,101.97 | 217,336 |
| 2021-12-13 | 7,330.00 | 7,330.00 | 7,080.00 | 7,150.00 | 6,206.13 | 249,165 |
| 2021-12-10 | 7,260.00 | 7,540.00 | 7,210.00 | 7,300.00 | 6,336.32 | 670,542 |
| 2021-12-09 | 7,120.00 | 7,430.00 | 7,000.00 | 7,430.00 | 6,449.16 | 1,100,257 |
| 2021-12-08 | 6,780.00 | 7,350.00 | 6,700.00 | 7,170.00 | 6,223.48 | 1,425,849 |
| 2021-12-07 | 6,800.00 | 6,830.00 | 6,640.00 | 6,700.00 | 5,815.53 | 227,817 |
| 2021-12-06 | 6,850.00 | 6,960.00 | 6,790.00 | 6,850.00 | 5,945.73 | 312,702 |
| 2021-12-03 | 6,990.00 | 7,050.00 | 6,640.00 | 6,850.00 | 5,945.73 | 698,176 |
| 2021-12-02 | 6,760.00 | 7,200.00 | 6,670.00 | 7,190.00 | 6,240.84 | 1,309,543 |
| 2021-12-01 | 6,650.00 | 6,870.00 | 6,410.00 | 6,620.00 | 5,746.09 | 564,682 |
| 2021-11-30 | 7,030.00 | 7,120.00 | 6,600.00 | 6,670.00 | 5,789.49 | 943,045 |
| 2021-11-29 | 7,200.00 | 7,910.00 | 6,860.00 | 7,380.00 | 6,405.76 | 2,776,896 |
| 2021-11-26 | 6,590.00 | 7,340.00 | 6,520.00 | 7,290.00 | 6,327.64 | 1,597,458 |
| 2021-11-25 | 6,860.00 | 6,860.00 | 6,590.00 | 6,600.00 | 5,728.73 | 148,715 |
| 2021-11-24 | 6,980.00 | 6,980.00 | 6,640.00 | 6,860.00 | 5,954.41 | 491,752 |
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.