Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,180.00 | 6,180.00 | 5,960.00 | 5,990.00 | 5,542.45 | 57,291 |
| 2023-05-03 | 6,200.00 | 6,230.00 | 6,130.00 | 6,180.00 | 5,718.26 | 30,139 |
| 2023-05-02 | 6,280.00 | 6,280.00 | 6,120.00 | 6,200.00 | 5,736.76 | 57,359 |
| 2023-04-28 | 6,360.00 | 6,360.00 | 6,140.00 | 6,170.00 | 5,709.00 | 57,787 |
| 2023-04-27 | 6,290.00 | 6,390.00 | 6,150.00 | 6,350.00 | 5,875.55 | 52,213 |
| 2023-04-26 | 6,350.00 | 6,430.00 | 6,210.00 | 6,290.00 | 5,820.04 | 62,797 |
| 2023-04-25 | 6,550.00 | 6,620.00 | 6,310.00 | 6,350.00 | 5,875.55 | 69,870 |
| 2023-04-24 | 6,580.00 | 6,740.00 | 6,500.00 | 6,620.00 | 6,125.38 | 79,947 |
| 2023-04-21 | 6,580.00 | 6,720.00 | 6,380.00 | 6,580.00 | 6,088.37 | 75,839 |
| 2023-04-20 | 6,660.00 | 6,740.00 | 6,460.00 | 6,590.00 | 6,097.62 | 100,039 |
| 2023-04-19 | 6,740.00 | 6,740.00 | 6,450.00 | 6,650.00 | 6,153.14 | 186,202 |
| 2023-04-18 | 6,730.00 | 6,820.00 | 6,650.00 | 6,730.00 | 6,227.16 | 100,261 |
| 2023-04-17 | 6,700.00 | 6,810.00 | 6,590.00 | 6,730.00 | 6,227.16 | 150,240 |
| 2023-04-14 | 6,810.00 | 6,910.00 | 6,670.00 | 6,730.00 | 6,227.16 | 83,984 |
| 2023-04-13 | 6,870.00 | 6,910.00 | 6,670.00 | 6,860.00 | 6,347.45 | 119,644 |
| 2023-04-12 | 6,710.00 | 6,950.00 | 6,700.00 | 6,870.00 | 6,356.70 | 131,270 |
| 2023-04-11 | 6,680.00 | 6,860.00 | 6,570.00 | 6,790.00 | 6,282.68 | 112,451 |
| 2023-04-10 | 6,800.00 | 6,890.00 | 6,600.00 | 6,660.00 | 6,162.39 | 147,509 |
| 2023-04-07 | 6,850.00 | 6,920.00 | 6,690.00 | 6,890.00 | 6,375.21 | 136,069 |
| 2023-04-06 | 6,800.00 | 6,980.00 | 6,680.00 | 6,890.00 | 6,375.21 | 179,081 |
| 2023-04-05 | 6,880.00 | 6,990.00 | 6,600.00 | 6,900.00 | 6,384.46 | 369,302 |
| 2023-04-04 | 6,740.00 | 6,920.00 | 6,630.00 | 6,730.00 | 6,227.16 | 312,116 |
| 2023-04-03 | 6,710.00 | 6,710.00 | 6,250.00 | 6,620.00 | 6,125.38 | 319,158 |
| 2023-03-31 | 6,740.00 | 6,800.00 | 6,460.00 | 6,620.00 | 6,125.38 | 200,881 |
| 2023-03-30 | 6,600.00 | 6,860.00 | 6,500.00 | 6,650.00 | 6,153.14 | 379,797 |
| 2023-03-29 | 6,430.00 | 6,570.00 | 6,390.00 | 6,470.00 | 5,986.59 | 142,614 |
| 2023-03-28 | 6,240.00 | 6,510.00 | 6,220.00 | 6,500.00 | 6,014.35 | 261,645 |
| 2023-03-27 | 6,340.00 | 6,350.00 | 6,060.00 | 6,240.00 | 5,773.77 | 69,656 |
| 2023-03-24 | 6,120.00 | 6,330.00 | 6,120.00 | 6,260.00 | 5,792.28 | 102,971 |
| 2023-03-23 | 6,080.00 | 6,240.00 | 5,910.00 | 6,140.00 | 5,681.25 | 65,402 |
| 2023-03-22 | 6,000.00 | 6,180.00 | 5,880.00 | 6,170.00 | 5,709.00 | 66,387 |
| 2023-03-21 | 6,100.00 | 6,160.00 | 5,930.00 | 6,000.00 | 5,551.71 | 52,110 |
| 2023-03-20 | 5,900.00 | 6,180.00 | 5,870.00 | 6,100.00 | 5,644.23 | 151,611 |
| 2023-03-17 | 5,740.00 | 5,920.00 | 5,720.00 | 5,870.00 | 5,431.42 | 70,617 |
| 2023-03-16 | 5,710.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,264.87 | 38,864 |
| 2023-03-15 | 5,630.00 | 5,750.00 | 5,600.00 | 5,710.00 | 5,283.37 | 62,158 |
| 2023-03-14 | 5,700.00 | 5,770.00 | 5,470.00 | 5,600.00 | 5,181.59 | 69,609 |
| 2023-03-13 | 5,830.00 | 5,830.00 | 5,430.00 | 5,800.00 | 5,366.65 | 99,957 |
| 2023-03-10 | 5,940.00 | 5,970.00 | 5,820.00 | 5,870.00 | 5,431.42 | 42,075 |
| 2023-03-09 | 6,000.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,542.45 | 20,433 |
| 2023-03-08 | 6,120.00 | 6,160.00 | 5,990.00 | 6,000.00 | 5,551.71 | 32,456 |
| 2023-03-07 | 6,210.00 | 6,220.00 | 6,130.00 | 6,170.00 | 5,709.00 | 23,941 |
| 2023-03-06 | 6,140.00 | 6,280.00 | 6,080.00 | 6,210.00 | 5,746.02 | 62,289 |
| 2023-03-03 | 6,140.00 | 6,250.00 | 6,080.00 | 6,080.00 | 5,625.73 | 40,155 |
| 2023-03-02 | 6,060.00 | 6,200.00 | 5,930.00 | 6,130.00 | 5,671.99 | 75,674 |
| 2023-02-28 | 5,880.00 | 6,190.00 | 5,850.00 | 5,930.00 | 5,486.94 | 208,110 |
| 2023-02-27 | 5,820.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,394.41 | 33,371 |
| 2023-02-24 | 6,000.00 | 6,090.00 | 5,860.00 | 5,920.00 | 5,477.68 | 189,395 |
| 2023-02-23 | 5,970.00 | 6,030.00 | 5,950.00 | 6,000.00 | 5,551.71 | 18,802 |
| 2023-02-22 | 6,110.00 | 6,130.00 | 5,980.00 | 6,060.00 | 5,607.22 | 35,952 |
| 2023-02-21 | 6,180.00 | 6,220.00 | 6,070.00 | 6,110.00 | 5,653.49 | 26,861 |
| 2023-02-20 | 6,130.00 | 6,220.00 | 6,010.00 | 6,180.00 | 5,718.26 | 31,144 |
| 2023-02-17 | 6,210.00 | 6,300.00 | 6,070.00 | 6,160.00 | 5,699.75 | 52,694 |
| 2023-02-16 | 6,230.00 | 6,320.00 | 6,200.00 | 6,220.00 | 5,755.27 | 40,336 |
| 2023-02-15 | 6,380.00 | 6,470.00 | 6,210.00 | 6,250.00 | 5,783.03 | 121,348 |
| 2023-02-14 | 6,190.00 | 6,360.00 | 6,190.00 | 6,350.00 | 5,875.55 | 134,707 |
| 2023-02-13 | 6,320.00 | 6,380.00 | 6,120.00 | 6,190.00 | 5,727.51 | 194,842 |
| 2023-02-10 | 6,240.00 | 6,390.00 | 6,160.00 | 6,360.00 | 5,884.81 | 206,629 |
| 2023-02-09 | 5,980.00 | 6,370.00 | 5,950.00 | 6,250.00 | 5,783.03 | 515,625 |
| 2023-02-08 | 5,960.00 | 6,100.00 | 5,920.00 | 6,020.00 | 5,570.21 | 71,447 |
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.