Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,140.00 | 5,240.00 | 5,110.00 | 5,170.00 | 4,783.72 | 56,857 |
| 2023-10-31 | 5,260.00 | 5,320.00 | 5,090.00 | 5,110.00 | 4,728.20 | 73,063 |
| 2023-10-30 | 5,220.00 | 5,270.00 | 5,170.00 | 5,250.00 | 4,857.74 | 53,438 |
| 2023-10-27 | 5,180.00 | 5,300.00 | 5,130.00 | 5,220.00 | 4,829.98 | 59,944 |
| 2023-10-26 | 5,260.00 | 5,260.00 | 5,120.00 | 5,190.00 | 4,802.23 | 70,087 |
| 2023-10-25 | 5,310.00 | 5,350.00 | 5,260.00 | 5,340.00 | 4,941.02 | 51,324 |
| 2023-10-24 | 5,100.00 | 5,310.00 | 5,100.00 | 5,300.00 | 4,904.01 | 105,949 |
| 2023-10-23 | 5,060.00 | 5,200.00 | 5,040.00 | 5,130.00 | 4,746.71 | 95,279 |
| 2023-10-20 | 5,300.00 | 5,340.00 | 5,050.00 | 5,110.00 | 4,728.20 | 263,060 |
| 2023-10-19 | 5,620.00 | 5,620.00 | 5,300.00 | 5,310.00 | 4,913.26 | 163,036 |
| 2023-10-18 | 5,660.00 | 5,840.00 | 5,630.00 | 5,650.00 | 5,227.86 | 74,427 |
| 2023-10-17 | 5,620.00 | 5,710.00 | 5,590.00 | 5,680.00 | 5,255.61 | 70,438 |
| 2023-10-16 | 5,680.00 | 5,710.00 | 5,540.00 | 5,590.00 | 5,172.34 | 74,811 |
| 2023-10-13 | 5,760.00 | 5,820.00 | 5,690.00 | 5,700.00 | 5,274.12 | 56,074 |
| 2023-10-12 | 5,690.00 | 6,060.00 | 5,610.00 | 5,760.00 | 5,329.64 | 297,664 |
| 2023-10-11 | 5,600.00 | 5,650.00 | 5,550.00 | 5,580.00 | 5,163.09 | 80,843 |
| 2023-10-10 | 5,610.00 | 5,670.00 | 5,490.00 | 5,520.00 | 5,107.57 | 89,425 |
| 2023-10-06 | 5,420.00 | 5,630.00 | 5,420.00 | 5,610.00 | 5,190.84 | 58,361 |
| 2023-10-05 | 5,550.00 | 5,620.00 | 5,470.00 | 5,470.00 | 5,061.30 | 70,859 |
| 2023-10-04 | 5,690.00 | 5,700.00 | 5,510.00 | 5,540.00 | 5,126.07 | 102,950 |
| 2023-09-27 | 5,640.00 | 5,720.00 | 5,620.00 | 5,720.00 | 5,292.63 | 50,817 |
| 2023-09-26 | 5,800.00 | 5,910.00 | 5,600.00 | 5,640.00 | 5,218.60 | 163,450 |
| 2023-09-25 | 5,980.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,412.91 | 105,002 |
| 2023-09-22 | 5,980.00 | 6,070.00 | 5,900.00 | 6,000.00 | 5,551.71 | 128,155 |
| 2023-09-21 | 6,120.00 | 6,150.00 | 6,020.00 | 6,030.00 | 5,579.46 | 193,565 |
| 2023-09-20 | 6,270.00 | 6,580.00 | 6,090.00 | 6,180.00 | 5,718.26 | 957,284 |
| 2023-09-19 | 6,140.00 | 6,220.00 | 6,080.00 | 6,180.00 | 5,718.26 | 95,754 |
| 2023-09-18 | 6,110.00 | 6,350.00 | 6,040.00 | 6,140.00 | 5,681.25 | 195,010 |
| 2023-09-15 | 6,130.00 | 6,190.00 | 6,070.00 | 6,110.00 | 5,653.49 | 69,623 |
| 2023-09-14 | 5,980.00 | 6,130.00 | 5,970.00 | 6,090.00 | 5,634.98 | 66,390 |
| 2023-09-13 | 6,060.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,542.45 | 126,103 |
| 2023-09-12 | 6,130.00 | 6,170.00 | 6,020.00 | 6,040.00 | 5,588.72 | 90,714 |
| 2023-09-11 | 6,100.00 | 6,140.00 | 6,030.00 | 6,130.00 | 5,671.99 | 108,052 |
| 2023-09-08 | 6,070.00 | 6,170.00 | 5,990.00 | 6,120.00 | 5,662.74 | 221,788 |
| 2023-09-07 | 6,200.00 | 6,220.00 | 5,970.00 | 6,020.00 | 5,570.21 | 292,199 |
| 2023-09-06 | 6,340.00 | 6,350.00 | 6,150.00 | 6,200.00 | 5,736.76 | 148,581 |
| 2023-09-05 | 6,380.00 | 6,430.00 | 6,270.00 | 6,340.00 | 5,866.30 | 86,055 |
| 2023-09-04 | 6,500.00 | 6,500.00 | 6,340.00 | 6,380.00 | 5,903.31 | 95,634 |
| 2023-09-01 | 6,310.00 | 6,430.00 | 6,280.00 | 6,400.00 | 5,921.82 | 172,089 |
| 2023-08-31 | 6,460.00 | 6,470.00 | 6,270.00 | 6,300.00 | 5,829.29 | 158,838 |
| 2023-08-30 | 6,410.00 | 6,480.00 | 6,380.00 | 6,460.00 | 5,977.34 | 143,886 |
| 2023-08-29 | 6,430.00 | 6,450.00 | 6,320.00 | 6,370.00 | 5,894.06 | 145,347 |
| 2023-08-28 | 6,330.00 | 6,430.00 | 6,250.00 | 6,430.00 | 5,949.58 | 123,378 |
| 2023-08-25 | 6,270.00 | 6,330.00 | 6,190.00 | 6,280.00 | 5,810.78 | 117,348 |
| 2023-08-24 | 6,190.00 | 6,520.00 | 6,180.00 | 6,340.00 | 5,866.30 | 262,261 |
| 2023-08-23 | 6,300.00 | 6,300.00 | 6,130.00 | 6,170.00 | 5,709.00 | 156,325 |
| 2023-08-22 | 6,430.00 | 6,480.00 | 6,190.00 | 6,260.00 | 5,792.28 | 351,408 |
| 2023-08-21 | 6,550.00 | 6,590.00 | 6,410.00 | 6,480.00 | 5,995.84 | 162,028 |
| 2023-08-18 | 6,170.00 | 6,670.00 | 6,090.00 | 6,530.00 | 6,042.11 | 459,012 |
| 2023-08-17 | 6,450.00 | 6,450.00 | 6,170.00 | 6,310.00 | 5,838.54 | 355,856 |
| 2023-08-16 | 6,590.00 | 6,710.00 | 6,430.00 | 6,470.00 | 5,986.59 | 289,003 |
| 2023-08-14 | 6,620.00 | 6,650.00 | 6,510.00 | 6,640.00 | 6,143.89 | 144,715 |
| 2023-08-11 | 6,600.00 | 6,730.00 | 6,530.00 | 6,610.00 | 6,116.13 | 257,211 |
| 2023-08-10 | 6,800.00 | 6,800.00 | 6,500.00 | 6,580.00 | 6,088.37 | 360,434 |
| 2023-08-09 | 6,690.00 | 6,760.00 | 6,630.00 | 6,740.00 | 6,236.42 | 220,655 |
| 2023-08-08 | 6,930.00 | 6,930.00 | 6,620.00 | 6,700.00 | 6,199.40 | 306,170 |
| 2023-08-07 | 6,690.00 | 6,890.00 | 6,580.00 | 6,860.00 | 6,347.45 | 356,932 |
| 2023-08-04 | 6,570.00 | 6,670.00 | 6,500.00 | 6,650.00 | 6,153.14 | 164,001 |
| 2023-08-03 | 6,540.00 | 6,780.00 | 6,390.00 | 6,570.00 | 6,079.12 | 463,672 |
| 2023-08-02 | 7,030.00 | 7,150.00 | 6,580.00 | 6,610.00 | 6,116.13 | 616,169 |
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.