Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,330.00 | 5,450.00 | 5,230.00 | 5,270.00 | 5,050.09 | 86,448 |
| 2024-01-26 | 5,280.00 | 5,410.00 | 5,270.00 | 5,340.00 | 5,117.17 | 80,011 |
| 2024-01-25 | 5,380.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,059.67 | 68,543 |
| 2024-01-24 | 5,410.00 | 5,480.00 | 5,320.00 | 5,390.00 | 5,165.08 | 76,685 |
| 2024-01-23 | 5,450.00 | 5,450.00 | 5,340.00 | 5,410.00 | 5,184.25 | 114,059 |
| 2024-01-22 | 5,450.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,174.66 | 60,493 |
| 2024-01-19 | 5,350.00 | 5,470.00 | 5,330.00 | 5,430.00 | 5,203.41 | 127,671 |
| 2024-01-18 | 5,200.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,126.75 | 100,497 |
| 2024-01-17 | 5,380.00 | 5,380.00 | 5,160.00 | 5,220.00 | 5,002.18 | 191,267 |
| 2024-01-16 | 5,500.00 | 5,540.00 | 5,420.00 | 5,430.00 | 5,203.41 | 82,447 |
| 2024-01-15 | 5,510.00 | 5,620.00 | 5,470.00 | 5,520.00 | 5,289.66 | 64,552 |
| 2024-01-12 | 5,660.00 | 5,680.00 | 5,520.00 | 5,560.00 | 5,327.99 | 63,289 |
| 2024-01-11 | 5,550.00 | 5,710.00 | 5,550.00 | 5,650.00 | 5,414.23 | 75,602 |
| 2024-01-10 | 5,540.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,327.99 | 43,622 |
| 2024-01-09 | 5,620.00 | 5,640.00 | 5,520.00 | 5,520.00 | 5,289.66 | 77,107 |
| 2024-01-08 | 5,510.00 | 5,590.00 | 5,480.00 | 5,570.00 | 5,337.57 | 54,855 |
| 2024-01-05 | 5,490.00 | 5,560.00 | 5,470.00 | 5,490.00 | 5,260.91 | 62,522 |
| 2024-01-04 | 5,610.00 | 5,610.00 | 5,420.00 | 5,480.00 | 5,251.33 | 140,734 |
| 2024-01-03 | 5,670.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,375.90 | 76,562 |
| 2024-01-02 | 5,720.00 | 5,730.00 | 5,610.00 | 5,710.00 | 5,471.73 | 69,304 |
| 2023-12-28 | 5,680.00 | 5,740.00 | 5,580.00 | 5,710.00 | 5,471.73 | 64,627 |
| 2023-12-27 | 5,690.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,404.65 | 76,309 |
| 2023-12-26 | 5,750.00 | 5,860.00 | 5,700.00 | 5,810.00 | 5,375.90 | 74,158 |
| 2023-12-22 | 5,820.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,311.13 | 96,080 |
| 2023-12-21 | 5,770.00 | 6,080.00 | 5,750.00 | 5,810.00 | 5,375.90 | 239,908 |
| 2023-12-20 | 5,780.00 | 5,840.00 | 5,750.00 | 5,810.00 | 5,375.90 | 87,967 |
| 2023-12-19 | 5,760.00 | 5,820.00 | 5,720.00 | 5,760.00 | 5,329.64 | 47,549 |
| 2023-12-18 | 5,680.00 | 5,790.00 | 5,630.00 | 5,760.00 | 5,329.64 | 64,465 |
| 2023-12-15 | 5,670.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,255.61 | 42,896 |
| 2023-12-14 | 5,730.00 | 5,760.00 | 5,580.00 | 5,670.00 | 5,246.36 | 86,421 |
| 2023-12-13 | 5,690.00 | 5,880.00 | 5,630.00 | 5,640.00 | 5,218.60 | 239,944 |
| 2023-12-12 | 5,480.00 | 5,710.00 | 5,450.00 | 5,680.00 | 5,255.61 | 238,813 |
| 2023-12-11 | 5,400.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,061.30 | 50,840 |
| 2023-12-08 | 5,350.00 | 5,430.00 | 5,340.00 | 5,390.00 | 4,987.28 | 56,955 |
| 2023-12-07 | 5,400.00 | 5,400.00 | 5,330.00 | 5,350.00 | 4,950.27 | 63,211 |
| 2023-12-06 | 5,360.00 | 5,410.00 | 5,340.00 | 5,400.00 | 4,996.53 | 28,324 |
| 2023-12-05 | 5,470.00 | 5,510.00 | 5,350.00 | 5,380.00 | 4,978.03 | 108,374 |
| 2023-12-04 | 5,380.00 | 5,520.00 | 5,330.00 | 5,480.00 | 5,070.56 | 183,028 |
| 2023-12-01 | 5,390.00 | 5,390.00 | 5,300.00 | 5,360.00 | 4,959.52 | 43,254 |
| 2023-11-30 | 5,330.00 | 5,390.00 | 5,280.00 | 5,390.00 | 4,987.28 | 44,564 |
| 2023-11-29 | 5,380.00 | 5,430.00 | 5,300.00 | 5,350.00 | 4,950.27 | 115,660 |
| 2023-11-28 | 5,430.00 | 5,460.00 | 5,330.00 | 5,380.00 | 4,978.03 | 69,146 |
| 2023-11-27 | 5,450.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,033.55 | 52,125 |
| 2023-11-24 | 5,450.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,033.55 | 27,659 |
| 2023-11-23 | 5,480.00 | 5,500.00 | 5,410.00 | 5,420.00 | 5,015.04 | 53,887 |
| 2023-11-22 | 5,500.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,061.30 | 25,731 |
| 2023-11-21 | 5,530.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,098.32 | 41,372 |
| 2023-11-20 | 5,440.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,089.06 | 43,039 |
| 2023-11-17 | 5,480.00 | 5,580.00 | 5,410.00 | 5,420.00 | 5,015.04 | 95,872 |
| 2023-11-16 | 5,460.00 | 5,540.00 | 5,460.00 | 5,530.00 | 5,116.82 | 46,492 |
| 2023-11-15 | 5,450.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,079.81 | 67,641 |
| 2023-11-14 | 5,450.00 | 5,460.00 | 5,370.00 | 5,420.00 | 5,015.04 | 49,680 |
| 2023-11-13 | 5,280.00 | 5,510.00 | 5,230.00 | 5,380.00 | 4,978.03 | 118,255 |
| 2023-11-10 | 5,360.00 | 5,360.00 | 5,190.00 | 5,250.00 | 4,857.74 | 43,309 |
| 2023-11-09 | 5,390.00 | 5,430.00 | 5,340.00 | 5,360.00 | 4,959.52 | 21,478 |
| 2023-11-08 | 5,510.00 | 5,550.00 | 5,390.00 | 5,390.00 | 4,987.28 | 42,241 |
| 2023-11-07 | 5,540.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,061.30 | 91,440 |
| 2023-11-06 | 5,540.00 | 5,550.00 | 5,430.00 | 5,540.00 | 5,126.07 | 102,911 |
| 2023-11-03 | 5,410.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,061.30 | 82,464 |
| 2023-11-02 | 5,220.00 | 5,390.00 | 5,220.00 | 5,380.00 | 4,978.03 | 73,573 |
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.