Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,040.00 | 7,040.00 | 6,780.00 | 6,970.00 | 6,449.23 | 437,320 |
| 2023-07-31 | 7,010.00 | 7,130.00 | 6,850.00 | 7,050.00 | 6,523.25 | 564,830 |
| 2023-07-28 | 6,820.00 | 7,140.00 | 6,710.00 | 7,030.00 | 6,504.75 | 1,413,234 |
| 2023-07-27 | 6,400.00 | 6,740.00 | 6,300.00 | 6,560.00 | 6,069.86 | 415,652 |
| 2023-07-26 | 7,160.00 | 7,160.00 | 6,360.00 | 6,410.00 | 5,931.07 | 962,743 |
| 2023-07-25 | 6,960.00 | 7,160.00 | 6,870.00 | 7,080.00 | 6,551.01 | 372,765 |
| 2023-07-24 | 7,140.00 | 7,140.00 | 6,820.00 | 6,960.00 | 6,439.98 | 529,155 |
| 2023-07-21 | 7,160.00 | 7,200.00 | 6,980.00 | 7,150.00 | 6,615.78 | 416,741 |
| 2023-07-20 | 7,180.00 | 7,370.00 | 7,130.00 | 7,250.00 | 6,708.31 | 400,966 |
| 2023-07-19 | 7,340.00 | 7,350.00 | 7,040.00 | 7,180.00 | 6,643.54 | 536,806 |
| 2023-07-18 | 7,530.00 | 7,540.00 | 7,220.00 | 7,260.00 | 6,717.56 | 797,841 |
| 2023-07-17 | 7,420.00 | 7,600.00 | 7,330.00 | 7,600.00 | 7,032.16 | 1,072,067 |
| 2023-07-14 | 7,290.00 | 7,500.00 | 7,150.00 | 7,500.00 | 6,939.63 | 1,784,441 |
| 2023-07-13 | 7,460.00 | 7,640.00 | 7,210.00 | 7,360.00 | 6,810.09 | 3,139,751 |
| 2023-07-12 | 6,250.00 | 7,870.00 | 6,160.00 | 7,680.00 | 7,106.18 | 20,574,189 |
| 2023-07-11 | 6,080.00 | 6,200.00 | 6,030.00 | 6,060.00 | 5,607.22 | 49,536 |
| 2023-07-10 | 6,150.00 | 6,170.00 | 6,010.00 | 6,080.00 | 5,625.73 | 93,263 |
| 2023-07-07 | 6,250.00 | 6,260.00 | 6,160.00 | 6,170.00 | 5,709.00 | 76,234 |
| 2023-07-06 | 6,510.00 | 6,510.00 | 6,210.00 | 6,280.00 | 5,810.78 | 122,465 |
| 2023-07-05 | 6,610.00 | 6,650.00 | 6,460.00 | 6,510.00 | 6,023.60 | 55,771 |
| 2023-07-04 | 6,410.00 | 6,580.00 | 6,400.00 | 6,580.00 | 6,088.37 | 118,877 |
| 2023-07-03 | 6,360.00 | 6,440.00 | 6,320.00 | 6,390.00 | 5,912.57 | 62,078 |
| 2023-06-30 | 6,350.00 | 6,380.00 | 6,200.00 | 6,360.00 | 5,884.81 | 41,046 |
| 2023-06-29 | 6,310.00 | 6,380.00 | 6,240.00 | 6,340.00 | 5,866.30 | 80,058 |
| 2023-06-28 | 6,400.00 | 6,460.00 | 6,200.00 | 6,290.00 | 5,820.04 | 244,274 |
| 2023-06-27 | 6,700.00 | 6,700.00 | 6,380.00 | 6,390.00 | 5,912.57 | 139,217 |
| 2023-06-26 | 6,370.00 | 6,570.00 | 6,290.00 | 6,560.00 | 6,069.86 | 160,972 |
| 2023-06-23 | 6,460.00 | 6,520.00 | 6,350.00 | 6,440.00 | 5,958.83 | 54,154 |
| 2023-06-22 | 6,400.00 | 6,650.00 | 6,330.00 | 6,450.00 | 5,968.08 | 119,650 |
| 2023-06-21 | 6,400.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,014.35 | 97,783 |
| 2023-06-20 | 6,470.00 | 6,520.00 | 6,310.00 | 6,410.00 | 5,931.07 | 91,873 |
| 2023-06-19 | 6,620.00 | 6,620.00 | 6,430.00 | 6,470.00 | 5,986.59 | 97,344 |
| 2023-06-16 | 6,260.00 | 6,600.00 | 6,250.00 | 6,590.00 | 6,097.62 | 321,386 |
| 2023-06-15 | 6,190.00 | 6,310.00 | 6,130.00 | 6,260.00 | 5,792.28 | 66,487 |
| 2023-06-14 | 6,320.00 | 6,380.00 | 6,090.00 | 6,160.00 | 5,699.75 | 82,026 |
| 2023-06-13 | 6,250.00 | 6,380.00 | 6,240.00 | 6,350.00 | 5,875.55 | 79,515 |
| 2023-06-12 | 6,240.00 | 6,320.00 | 6,160.00 | 6,240.00 | 5,773.77 | 54,845 |
| 2023-06-09 | 6,130.00 | 6,300.00 | 6,070.00 | 6,230.00 | 5,764.52 | 78,922 |
| 2023-06-08 | 6,100.00 | 6,160.00 | 6,060.00 | 6,110.00 | 5,653.49 | 24,271 |
| 2023-06-07 | 6,180.00 | 6,230.00 | 6,110.00 | 6,150.00 | 5,690.50 | 37,847 |
| 2023-06-05 | 6,270.00 | 6,270.00 | 6,090.00 | 6,180.00 | 5,718.26 | 40,889 |
| 2023-06-02 | 6,290.00 | 6,350.00 | 6,170.00 | 6,210.00 | 5,746.02 | 60,455 |
| 2023-06-01 | 6,270.00 | 6,280.00 | 6,150.00 | 6,250.00 | 5,783.03 | 45,302 |
| 2023-05-31 | 6,250.00 | 6,290.00 | 6,190.00 | 6,210.00 | 5,746.02 | 46,273 |
| 2023-05-30 | 6,120.00 | 6,250.00 | 6,080.00 | 6,250.00 | 5,783.03 | 64,650 |
| 2023-05-26 | 6,070.00 | 6,110.00 | 6,040.00 | 6,050.00 | 5,597.97 | 32,858 |
| 2023-05-25 | 6,120.00 | 6,230.00 | 6,050.00 | 6,070.00 | 5,616.48 | 28,345 |
| 2023-05-24 | 6,250.00 | 6,250.00 | 6,110.00 | 6,130.00 | 5,671.99 | 30,650 |
| 2023-05-23 | 6,290.00 | 6,300.00 | 6,200.00 | 6,250.00 | 5,783.03 | 27,087 |
| 2023-05-22 | 6,310.00 | 6,350.00 | 6,230.00 | 6,290.00 | 5,820.04 | 41,117 |
| 2023-05-19 | 6,150.00 | 6,340.00 | 6,110.00 | 6,300.00 | 5,829.29 | 130,240 |
| 2023-05-18 | 6,010.00 | 6,130.00 | 6,010.00 | 6,110.00 | 5,653.49 | 28,935 |
| 2023-05-17 | 5,940.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,542.45 | 60,022 |
| 2023-05-16 | 6,010.00 | 6,130.00 | 5,900.00 | 5,940.00 | 5,496.19 | 48,971 |
| 2023-05-15 | 6,060.00 | 6,180.00 | 5,870.00 | 6,030.00 | 5,579.46 | 80,143 |
| 2023-05-12 | 6,080.00 | 6,080.00 | 5,810.00 | 6,040.00 | 5,588.72 | 48,445 |
| 2023-05-11 | 5,990.00 | 6,180.00 | 5,990.00 | 6,000.00 | 5,551.71 | 19,705 |
| 2023-05-10 | 6,050.00 | 6,090.00 | 5,910.00 | 6,040.00 | 5,588.72 | 16,663 |
| 2023-05-09 | 6,170.00 | 6,170.00 | 5,980.00 | 6,010.00 | 5,560.96 | 40,714 |
| 2023-05-08 | 6,040.00 | 6,170.00 | 6,030.00 | 6,100.00 | 5,644.23 | 28,254 |
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.