Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,080.00 | 4,105.00 | 3,945.00 | 4,000.00 | 3,833.08 | 77,160 |
| 2024-07-24 | 4,055.00 | 4,085.00 | 4,030.00 | 4,085.00 | 3,914.54 | 25,767 |
| 2024-07-23 | 4,100.00 | 4,110.00 | 4,005.00 | 4,065.00 | 3,895.37 | 55,769 |
| 2024-07-22 | 4,200.00 | 4,200.00 | 4,075.00 | 4,095.00 | 3,924.12 | 58,230 |
| 2024-07-19 | 4,200.00 | 4,235.00 | 4,155.00 | 4,200.00 | 4,024.74 | 47,855 |
| 2024-07-18 | 4,260.00 | 4,330.00 | 4,180.00 | 4,220.00 | 4,043.90 | 82,035 |
| 2024-07-17 | 4,270.00 | 4,350.00 | 4,235.00 | 4,305.00 | 4,125.36 | 43,422 |
| 2024-07-16 | 4,300.00 | 4,330.00 | 4,265.00 | 4,270.00 | 4,091.82 | 32,380 |
| 2024-07-15 | 4,325.00 | 4,340.00 | 4,280.00 | 4,305.00 | 4,125.36 | 24,903 |
| 2024-07-12 | 4,320.00 | 4,325.00 | 4,270.00 | 4,325.00 | 4,144.52 | 34,803 |
| 2024-07-11 | 4,265.00 | 4,325.00 | 4,235.00 | 4,325.00 | 4,144.52 | 48,576 |
| 2024-07-10 | 4,230.00 | 4,270.00 | 4,200.00 | 4,265.00 | 4,087.03 | 56,318 |
| 2024-07-09 | 4,250.00 | 4,280.00 | 4,210.00 | 4,225.00 | 4,048.70 | 36,873 |
| 2024-07-08 | 4,225.00 | 4,250.00 | 4,185.00 | 4,250.00 | 4,072.65 | 57,115 |
| 2024-07-05 | 4,280.00 | 4,300.00 | 4,200.00 | 4,225.00 | 4,048.70 | 81,270 |
| 2024-07-04 | 4,325.00 | 4,370.00 | 4,215.00 | 4,280.00 | 4,101.40 | 99,793 |
| 2024-07-03 | 4,335.00 | 4,400.00 | 4,325.00 | 4,325.00 | 4,144.52 | 47,313 |
| 2024-07-02 | 4,410.00 | 4,410.00 | 4,340.00 | 4,360.00 | 4,178.06 | 63,241 |
| 2024-07-01 | 4,420.00 | 4,435.00 | 4,380.00 | 4,410.00 | 4,225.98 | 41,974 |
| 2024-06-28 | 4,415.00 | 4,445.00 | 4,375.00 | 4,420.00 | 4,235.56 | 14,570 |
| 2024-06-27 | 4,415.00 | 4,445.00 | 4,375.00 | 4,420.00 | 4,235.56 | 39,745 |
| 2024-06-26 | 4,420.00 | 4,490.00 | 4,400.00 | 4,440.00 | 4,254.72 | 47,741 |
| 2024-06-25 | 4,460.00 | 4,465.00 | 4,415.00 | 4,460.00 | 4,273.89 | 23,168 |
| 2024-06-24 | 4,470.00 | 4,475.00 | 4,405.00 | 4,460.00 | 4,273.89 | 43,324 |
| 2024-06-21 | 4,450.00 | 4,495.00 | 4,420.00 | 4,470.00 | 4,283.47 | 41,741 |
| 2024-06-20 | 4,455.00 | 4,485.00 | 4,435.00 | 4,465.00 | 4,278.68 | 31,504 |
| 2024-06-19 | 4,450.00 | 4,480.00 | 4,410.00 | 4,455.00 | 4,269.10 | 50,530 |
| 2024-06-18 | 4,475.00 | 4,490.00 | 4,440.00 | 4,450.00 | 4,264.31 | 50,587 |
| 2024-06-17 | 4,445.00 | 4,485.00 | 4,430.00 | 4,485.00 | 4,297.85 | 54,479 |
| 2024-06-14 | 4,530.00 | 4,550.00 | 4,450.00 | 4,465.00 | 4,278.68 | 100,976 |
| 2024-06-13 | 4,575.00 | 4,575.00 | 4,500.00 | 4,530.00 | 4,340.97 | 74,138 |
| 2024-06-12 | 4,545.00 | 4,580.00 | 4,505.00 | 4,540.00 | 4,350.55 | 51,455 |
| 2024-06-11 | 4,510.00 | 4,565.00 | 4,500.00 | 4,540.00 | 4,350.55 | 63,411 |
| 2024-06-10 | 4,525.00 | 4,555.00 | 4,480.00 | 4,540.00 | 4,350.55 | 89,616 |
| 2024-06-07 | 4,635.00 | 4,670.00 | 4,535.00 | 4,560.00 | 4,369.72 | 222,811 |
| 2024-06-05 | 4,600.00 | 4,685.00 | 4,600.00 | 4,670.00 | 4,475.13 | 173,107 |
| 2024-06-04 | 4,750.00 | 4,785.00 | 4,650.00 | 4,665.00 | 4,470.34 | 130,947 |
| 2024-06-03 | 4,790.00 | 4,820.00 | 4,650.00 | 4,780.00 | 4,580.54 | 336,770 |
| 2024-05-31 | 4,760.00 | 4,820.00 | 4,740.00 | 4,770.00 | 4,570.95 | 125,560 |
| 2024-05-30 | 4,700.00 | 5,310.00 | 4,650.00 | 4,770.00 | 4,570.95 | 2,853,748 |
| 2024-05-29 | 4,710.00 | 4,795.00 | 4,675.00 | 4,700.00 | 4,503.87 | 37,621 |
| 2024-05-28 | 4,655.00 | 4,730.00 | 4,655.00 | 4,710.00 | 4,513.46 | 64,265 |
| 2024-05-27 | 4,685.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,503.87 | 98,667 |
| 2024-05-24 | 4,725.00 | 4,805.00 | 4,705.00 | 4,725.00 | 4,527.83 | 78,239 |
| 2024-05-23 | 4,845.00 | 4,885.00 | 4,770.00 | 4,780.00 | 4,580.54 | 51,249 |
| 2024-05-22 | 4,840.00 | 4,850.00 | 4,795.00 | 4,850.00 | 4,647.62 | 48,367 |
| 2024-05-21 | 4,850.00 | 4,870.00 | 4,800.00 | 4,825.00 | 4,623.66 | 38,365 |
| 2024-05-20 | 4,920.00 | 4,950.00 | 4,805.00 | 4,850.00 | 4,647.62 | 119,156 |
| 2024-05-17 | 5,040.00 | 5,040.00 | 4,920.00 | 4,920.00 | 4,714.69 | 113,651 |
| 2024-05-16 | 5,030.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,829.69 | 94,917 |
| 2024-05-14 | 4,975.00 | 5,070.00 | 4,975.00 | 5,030.00 | 4,820.10 | 80,360 |
| 2024-05-13 | 5,170.00 | 5,170.00 | 5,000.00 | 5,010.00 | 4,800.94 | 92,991 |
| 2024-05-10 | 5,050.00 | 5,190.00 | 5,040.00 | 5,140.00 | 4,925.51 | 220,157 |
| 2024-05-09 | 5,100.00 | 5,110.00 | 5,030.00 | 5,050.00 | 4,839.27 | 41,933 |
| 2024-05-08 | 5,020.00 | 5,110.00 | 5,010.00 | 5,100.00 | 4,887.18 | 92,572 |
| 2024-05-07 | 5,020.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,868.02 | 108,207 |
| 2024-05-03 | 5,090.00 | 5,100.00 | 4,985.00 | 5,010.00 | 4,800.94 | 79,927 |
| 2024-05-02 | 5,040.00 | 5,100.00 | 4,990.00 | 5,090.00 | 4,877.60 | 74,426 |
| 2024-04-30 | 4,980.00 | 5,090.00 | 4,980.00 | 5,040.00 | 4,829.69 | 139,797 |
| 2024-04-29 | 4,935.00 | 5,080.00 | 4,935.00 | 5,050.00 | 4,839.27 | 158,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.