Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,790.00 | 6,010.00 | 5,790.00 | 5,960.00 | 5,514.69 | 78,602 |
| 2023-02-06 | 5,810.00 | 5,890.00 | 5,790.00 | 5,850.00 | 5,412.91 | 21,930 |
| 2023-02-03 | 5,800.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,412.91 | 34,584 |
| 2023-02-02 | 5,820.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,385.15 | 27,726 |
| 2023-02-01 | 5,730.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,357.40 | 10,844 |
| 2023-01-31 | 5,700.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,338.89 | 18,583 |
| 2023-01-30 | 5,800.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,320.38 | 17,003 |
| 2023-01-27 | 5,830.00 | 5,880.00 | 5,790.00 | 5,800.00 | 5,366.65 | 25,239 |
| 2023-01-26 | 5,830.00 | 5,870.00 | 5,810.00 | 5,820.00 | 5,385.15 | 28,824 |
| 2023-01-25 | 5,670.00 | 5,870.00 | 5,670.00 | 5,830.00 | 5,394.41 | 230,208 |
| 2023-01-20 | 5,600.00 | 5,660.00 | 5,550.00 | 5,660.00 | 5,237.11 | 21,207 |
| 2023-01-19 | 5,530.00 | 5,640.00 | 5,530.00 | 5,610.00 | 5,190.84 | 7,269 |
| 2023-01-18 | 5,610.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,190.84 | 22,182 |
| 2023-01-17 | 5,650.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,209.35 | 12,519 |
| 2023-01-16 | 5,610.00 | 5,680.00 | 5,590.00 | 5,650.00 | 5,227.86 | 12,058 |
| 2023-01-13 | 5,630.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,209.35 | 9,447 |
| 2023-01-12 | 5,640.00 | 5,700.00 | 5,610.00 | 5,610.00 | 5,190.84 | 15,504 |
| 2023-01-11 | 5,620.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,237.11 | 9,791 |
| 2023-01-10 | 5,550.00 | 5,620.00 | 5,530.00 | 5,620.00 | 5,200.10 | 10,810 |
| 2023-01-09 | 5,500.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,135.33 | 26,150 |
| 2023-01-06 | 5,310.00 | 5,500.00 | 5,310.00 | 5,470.00 | 5,061.30 | 12,800 |
| 2023-01-05 | 5,400.00 | 5,480.00 | 5,330.00 | 5,390.00 | 4,987.28 | 19,386 |
| 2023-01-04 | 5,300.00 | 5,460.00 | 5,290.00 | 5,400.00 | 4,996.53 | 42,944 |
| 2023-01-03 | 5,540.00 | 5,540.00 | 5,280.00 | 5,430.00 | 5,024.29 | 44,912 |
| 2023-01-02 | 5,650.00 | 5,650.00 | 5,460.00 | 5,590.00 | 5,172.34 | 25,370 |
| 2022-12-29 | 5,720.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,227.86 | 18,647 |
| 2022-12-28 | 5,740.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,311.13 | 16,004 |
| 2022-12-27 | 5,660.00 | 5,800.00 | 5,630.00 | 5,800.00 | 5,135.33 | 24,460 |
| 2022-12-26 | 5,610.00 | 5,630.00 | 5,530.00 | 5,630.00 | 4,984.81 | 37,403 |
| 2022-12-23 | 5,700.00 | 5,730.00 | 5,550.00 | 5,600.00 | 4,958.25 | 37,578 |
| 2022-12-22 | 5,720.00 | 5,770.00 | 5,590.00 | 5,720.00 | 5,064.50 | 116,978 |
| 2022-12-21 | 5,790.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,046.79 | 12,712 |
| 2022-12-20 | 5,890.00 | 5,890.00 | 5,700.00 | 5,800.00 | 5,135.33 | 40,975 |
| 2022-12-19 | 5,970.00 | 6,000.00 | 5,820.00 | 5,890.00 | 5,215.01 | 46,331 |
| 2022-12-16 | 6,030.00 | 6,060.00 | 5,850.00 | 6,000.00 | 5,312.41 | 24,220 |
| 2022-12-15 | 5,920.00 | 6,100.00 | 5,920.00 | 6,030.00 | 5,338.97 | 59,563 |
| 2022-12-14 | 6,010.00 | 6,010.00 | 5,900.00 | 5,920.00 | 5,241.58 | 56,456 |
| 2022-12-13 | 6,010.00 | 6,130.00 | 5,970.00 | 6,010.00 | 5,321.26 | 9,918 |
| 2022-12-12 | 6,120.00 | 6,170.00 | 6,030.00 | 6,060.00 | 5,365.53 | 16,829 |
| 2022-12-09 | 6,110.00 | 6,220.00 | 6,110.00 | 6,170.00 | 5,462.93 | 14,601 |
| 2022-12-08 | 6,260.00 | 6,260.00 | 6,110.00 | 6,160.00 | 5,454.07 | 28,827 |
| 2022-12-07 | 6,360.00 | 6,380.00 | 6,180.00 | 6,300.00 | 5,578.03 | 37,433 |
| 2022-12-06 | 6,440.00 | 6,560.00 | 6,380.00 | 6,490.00 | 5,746.25 | 35,097 |
| 2022-12-05 | 6,520.00 | 6,600.00 | 6,520.00 | 6,550.00 | 5,799.38 | 11,184 |
| 2022-12-02 | 6,520.00 | 6,600.00 | 6,510.00 | 6,590.00 | 5,834.79 | 32,026 |
| 2022-12-01 | 6,580.00 | 6,610.00 | 6,510.00 | 6,570.00 | 5,817.09 | 40,216 |
| 2022-11-30 | 6,600.00 | 6,600.00 | 6,500.00 | 6,570.00 | 5,817.09 | 17,692 |
| 2022-11-29 | 6,480.00 | 6,570.00 | 6,450.00 | 6,530.00 | 5,781.67 | 40,148 |
| 2022-11-28 | 6,520.00 | 6,520.00 | 6,430.00 | 6,490.00 | 5,746.25 | 33,230 |
| 2022-11-25 | 6,520.00 | 6,580.00 | 6,450.00 | 6,500.00 | 5,755.11 | 35,665 |
| 2022-11-24 | 6,480.00 | 6,550.00 | 6,420.00 | 6,480.00 | 5,737.40 | 39,602 |
| 2022-11-23 | 6,390.00 | 6,450.00 | 6,370.00 | 6,390.00 | 5,657.71 | 12,978 |
| 2022-11-22 | 6,410.00 | 6,410.00 | 6,370.00 | 6,390.00 | 5,657.71 | 9,804 |
| 2022-11-21 | 6,480.00 | 6,480.00 | 6,340.00 | 6,430.00 | 5,693.13 | 24,865 |
| 2022-11-18 | 6,480.00 | 6,530.00 | 6,390.00 | 6,480.00 | 5,737.40 | 21,870 |
| 2022-11-17 | 6,480.00 | 6,580.00 | 6,450.00 | 6,480.00 | 5,737.40 | 17,982 |
| 2022-11-16 | 6,470.00 | 6,570.00 | 6,420.00 | 6,490.00 | 5,746.25 | 80,073 |
| 2022-11-15 | 6,280.00 | 6,440.00 | 6,260.00 | 6,440.00 | 5,701.98 | 43,472 |
| 2022-11-14 | 6,370.00 | 6,370.00 | 6,230.00 | 6,280.00 | 5,560.32 | 24,863 |
| 2022-11-11 | 6,320.00 | 6,590.00 | 6,230.00 | 6,370.00 | 5,640.01 | 170,386 |
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.