Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,990.00 | 4,990.00 | 4,870.00 | 4,930.00 | 4,724.28 | 86,948 |
| 2024-04-25 | 4,905.00 | 4,960.00 | 4,890.00 | 4,930.00 | 4,724.28 | 88,883 |
| 2024-04-24 | 4,830.00 | 4,940.00 | 4,830.00 | 4,915.00 | 4,709.90 | 106,587 |
| 2024-04-23 | 4,840.00 | 4,875.00 | 4,800.00 | 4,830.00 | 4,628.45 | 66,214 |
| 2024-04-22 | 4,880.00 | 4,895.00 | 4,815.00 | 4,840.00 | 4,638.03 | 112,189 |
| 2024-04-19 | 5,000.00 | 5,000.00 | 4,805.00 | 4,905.00 | 4,700.32 | 152,537 |
| 2024-04-18 | 4,860.00 | 4,950.00 | 4,855.00 | 4,930.00 | 4,724.28 | 69,884 |
| 2024-04-17 | 4,910.00 | 4,970.00 | 4,850.00 | 4,865.00 | 4,661.99 | 105,825 |
| 2024-04-16 | 5,010.00 | 5,040.00 | 4,865.00 | 4,910.00 | 4,705.11 | 243,228 |
| 2024-04-15 | 5,050.00 | 5,110.00 | 4,935.00 | 5,090.00 | 4,877.60 | 280,642 |
| 2024-04-12 | 5,220.00 | 5,260.00 | 5,040.00 | 5,110.00 | 4,896.77 | 344,232 |
| 2024-04-11 | 5,090.00 | 5,280.00 | 5,040.00 | 5,220.00 | 5,002.18 | 445,831 |
| 2024-04-09 | 5,510.00 | 5,540.00 | 5,220.00 | 5,260.00 | 5,040.51 | 1,333,429 |
| 2024-04-08 | 5,030.00 | 5,850.00 | 4,985.00 | 5,810.00 | 5,567.56 | 3,351,538 |
| 2024-04-05 | 4,970.00 | 5,050.00 | 4,940.00 | 4,985.00 | 4,776.98 | 44,091 |
| 2024-04-04 | 4,975.00 | 5,190.00 | 4,910.00 | 4,995.00 | 4,786.56 | 160,002 |
| 2024-04-03 | 4,890.00 | 4,980.00 | 4,810.00 | 4,975.00 | 4,767.40 | 94,861 |
| 2024-04-02 | 4,830.00 | 5,100.00 | 4,800.00 | 4,895.00 | 4,690.74 | 259,531 |
| 2024-04-01 | 4,775.00 | 4,835.00 | 4,765.00 | 4,795.00 | 4,594.91 | 42,980 |
| 2024-03-29 | 4,795.00 | 4,820.00 | 4,770.00 | 4,770.00 | 4,570.95 | 21,552 |
| 2024-03-28 | 4,780.00 | 4,870.00 | 4,775.00 | 4,785.00 | 4,585.33 | 35,399 |
| 2024-03-27 | 4,865.00 | 4,865.00 | 4,775.00 | 4,800.00 | 4,599.70 | 57,815 |
| 2024-03-26 | 4,795.00 | 4,870.00 | 4,780.00 | 4,865.00 | 4,661.99 | 65,433 |
| 2024-03-25 | 4,870.00 | 4,875.00 | 4,680.00 | 4,820.00 | 4,618.87 | 111,768 |
| 2024-03-22 | 4,865.00 | 4,890.00 | 4,840.00 | 4,875.00 | 4,671.57 | 52,679 |
| 2024-03-21 | 4,900.00 | 4,950.00 | 4,855.00 | 4,860.00 | 4,657.20 | 54,842 |
| 2024-03-20 | 4,915.00 | 4,920.00 | 4,880.00 | 4,895.00 | 4,690.74 | 33,604 |
| 2024-03-19 | 4,925.00 | 4,945.00 | 4,885.00 | 4,905.00 | 4,700.32 | 32,095 |
| 2024-03-18 | 4,940.00 | 4,960.00 | 4,880.00 | 4,945.00 | 4,738.65 | 30,657 |
| 2024-03-15 | 4,985.00 | 5,050.00 | 4,920.00 | 4,940.00 | 4,733.86 | 42,744 |
| 2024-03-14 | 4,945.00 | 4,990.00 | 4,870.00 | 4,990.00 | 4,781.77 | 52,184 |
| 2024-03-13 | 4,890.00 | 4,945.00 | 4,840.00 | 4,945.00 | 4,738.65 | 60,010 |
| 2024-03-12 | 4,935.00 | 4,945.00 | 4,840.00 | 4,880.00 | 4,676.36 | 121,541 |
| 2024-03-11 | 4,985.00 | 5,010.00 | 4,925.00 | 4,935.00 | 4,729.07 | 85,938 |
| 2024-03-08 | 5,110.00 | 5,130.00 | 4,980.00 | 4,990.00 | 4,781.77 | 126,153 |
| 2024-03-07 | 5,110.00 | 5,130.00 | 5,030.00 | 5,110.00 | 4,896.77 | 45,145 |
| 2024-03-06 | 5,070.00 | 5,140.00 | 5,060.00 | 5,130.00 | 4,915.93 | 52,363 |
| 2024-03-05 | 5,260.00 | 5,260.00 | 5,110.00 | 5,120.00 | 4,906.35 | 41,548 |
| 2024-03-04 | 5,070.00 | 5,360.00 | 5,070.00 | 5,200.00 | 4,983.01 | 195,927 |
| 2024-02-29 | 5,070.00 | 5,070.00 | 4,985.00 | 5,070.00 | 4,858.43 | 90,243 |
| 2024-02-28 | 5,060.00 | 5,080.00 | 5,040.00 | 5,050.00 | 4,839.27 | 40,827 |
| 2024-02-27 | 5,150.00 | 5,150.00 | 5,030.00 | 5,040.00 | 4,829.69 | 99,431 |
| 2024-02-26 | 5,160.00 | 5,170.00 | 5,110.00 | 5,150.00 | 4,935.10 | 21,055 |
| 2024-02-23 | 5,190.00 | 5,190.00 | 5,120.00 | 5,170.00 | 4,954.26 | 43,550 |
| 2024-02-22 | 5,190.00 | 5,210.00 | 5,150.00 | 5,180.00 | 4,963.84 | 59,444 |
| 2024-02-21 | 5,210.00 | 5,230.00 | 5,140.00 | 5,190.00 | 4,973.43 | 91,968 |
| 2024-02-20 | 5,260.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,011.76 | 49,250 |
| 2024-02-19 | 5,250.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,030.92 | 75,306 |
| 2024-02-16 | 5,290.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,030.92 | 86,440 |
| 2024-02-15 | 5,290.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,030.92 | 87,674 |
| 2024-02-14 | 5,220.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,059.67 | 64,145 |
| 2024-02-13 | 5,210.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,021.34 | 53,890 |
| 2024-02-08 | 5,200.00 | 5,250.00 | 5,170.00 | 5,200.00 | 4,983.01 | 57,964 |
| 2024-02-07 | 5,160.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,992.59 | 45,635 |
| 2024-02-06 | 5,210.00 | 5,260.00 | 5,120.00 | 5,200.00 | 4,983.01 | 37,706 |
| 2024-02-05 | 5,290.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,002.18 | 76,001 |
| 2024-02-02 | 5,240.00 | 5,380.00 | 5,200.00 | 5,300.00 | 5,078.84 | 109,995 |
| 2024-02-01 | 5,160.00 | 5,210.00 | 5,140.00 | 5,210.00 | 4,992.59 | 72,005 |
| 2024-01-31 | 5,250.00 | 5,280.00 | 5,160.00 | 5,180.00 | 4,963.84 | 59,467 |
| 2024-01-30 | 5,250.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,040.51 | 42,279 |
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.