Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,220.00 | 6,270.00 | 6,120.00 | 6,180.00 | 5,471.78 | 19,519 |
| 2022-11-09 | 6,250.00 | 6,320.00 | 6,180.00 | 6,180.00 | 5,471.78 | 22,834 |
| 2022-11-08 | 6,100.00 | 6,290.00 | 6,100.00 | 6,210.00 | 5,498.34 | 84,122 |
| 2022-11-07 | 6,020.00 | 6,150.00 | 6,020.00 | 6,100.00 | 5,400.95 | 19,616 |
| 2022-11-04 | 5,970.00 | 6,110.00 | 5,970.00 | 6,090.00 | 5,392.09 | 36,527 |
| 2022-11-03 | 6,070.00 | 6,090.00 | 5,920.00 | 6,080.00 | 5,383.24 | 23,385 |
| 2022-11-02 | 6,020.00 | 6,130.00 | 6,020.00 | 6,100.00 | 5,400.95 | 24,481 |
| 2022-11-01 | 6,100.00 | 6,100.00 | 6,020.00 | 6,070.00 | 5,374.39 | 14,984 |
| 2022-10-31 | 6,060.00 | 6,230.00 | 5,960.00 | 6,080.00 | 5,383.24 | 68,485 |
| 2022-10-28 | 6,110.00 | 6,110.00 | 6,000.00 | 6,050.00 | 5,356.68 | 17,822 |
| 2022-10-27 | 5,960.00 | 6,120.00 | 5,880.00 | 6,080.00 | 5,383.24 | 45,688 |
| 2022-10-26 | 5,940.00 | 5,970.00 | 5,880.00 | 5,910.00 | 5,232.72 | 13,947 |
| 2022-10-25 | 6,030.00 | 6,060.00 | 5,900.00 | 5,910.00 | 5,232.72 | 14,467 |
| 2022-10-24 | 6,120.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,338.97 | 23,283 |
| 2022-10-21 | 5,990.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,365.53 | 39,539 |
| 2022-10-20 | 6,130.00 | 6,230.00 | 5,670.00 | 6,090.00 | 5,392.09 | 46,480 |
| 2022-10-19 | 6,210.00 | 6,220.00 | 6,100.00 | 6,160.00 | 5,454.07 | 50,281 |
| 2022-10-18 | 6,210.00 | 6,230.00 | 6,100.00 | 6,220.00 | 5,507.20 | 45,105 |
| 2022-10-17 | 6,080.00 | 6,160.00 | 6,030.00 | 6,150.00 | 5,445.22 | 59,332 |
| 2022-10-14 | 5,980.00 | 6,120.00 | 5,980.00 | 6,120.00 | 5,418.66 | 48,451 |
| 2022-10-13 | 6,010.00 | 6,150.00 | 5,820.00 | 5,980.00 | 5,294.70 | 103,689 |
| 2022-10-12 | 6,000.00 | 6,130.00 | 5,960.00 | 6,070.00 | 5,374.39 | 47,642 |
| 2022-10-11 | 6,110.00 | 6,170.00 | 5,870.00 | 6,000.00 | 5,312.41 | 70,286 |
| 2022-10-07 | 6,100.00 | 6,290.00 | 6,100.00 | 6,170.00 | 5,462.93 | 48,890 |
| 2022-10-06 | 5,980.00 | 6,130.00 | 5,980.00 | 6,120.00 | 5,418.66 | 37,253 |
| 2022-10-05 | 5,810.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,285.85 | 51,358 |
| 2022-10-04 | 5,650.00 | 5,830.00 | 5,650.00 | 5,820.00 | 5,153.04 | 120,404 |
| 2022-09-30 | 5,600.00 | 5,700.00 | 5,480.00 | 5,560.00 | 4,922.83 | 84,133 |
| 2022-09-29 | 5,830.00 | 5,830.00 | 5,560.00 | 5,610.00 | 4,967.10 | 121,431 |
| 2022-09-28 | 5,620.00 | 5,850.00 | 5,550.00 | 5,680.00 | 5,029.08 | 54,875 |
| 2022-09-27 | 5,610.00 | 5,730.00 | 5,420.00 | 5,700.00 | 5,046.79 | 153,120 |
| 2022-09-26 | 6,000.00 | 6,020.00 | 5,700.00 | 5,700.00 | 5,046.79 | 109,877 |
| 2022-09-23 | 5,930.00 | 6,100.00 | 5,780.00 | 6,040.00 | 5,347.82 | 94,976 |
| 2022-09-22 | 6,190.00 | 6,190.00 | 5,860.00 | 6,030.00 | 5,338.97 | 118,308 |
| 2022-09-21 | 6,150.00 | 6,290.00 | 6,080.00 | 6,200.00 | 5,489.49 | 56,374 |
| 2022-09-20 | 6,170.00 | 6,290.00 | 6,170.00 | 6,170.00 | 5,462.93 | 50,966 |
| 2022-09-19 | 6,290.00 | 6,330.00 | 6,160.00 | 6,160.00 | 5,454.07 | 76,424 |
| 2022-09-16 | 6,320.00 | 6,350.00 | 6,210.00 | 6,290.00 | 5,569.17 | 80,803 |
| 2022-09-15 | 6,230.00 | 6,360.00 | 6,230.00 | 6,360.00 | 5,631.15 | 55,503 |
| 2022-09-14 | 6,100.00 | 6,310.00 | 6,000.00 | 6,190.00 | 5,480.63 | 99,069 |
| 2022-09-13 | 6,170.00 | 6,280.00 | 6,150.00 | 6,170.00 | 5,462.93 | 63,500 |
| 2022-09-08 | 6,170.00 | 6,220.00 | 6,130.00 | 6,170.00 | 5,462.93 | 32,716 |
| 2022-09-07 | 6,100.00 | 6,180.00 | 6,030.00 | 6,170.00 | 5,462.93 | 51,804 |
| 2022-09-06 | 5,850.00 | 6,150.00 | 5,850.00 | 6,150.00 | 5,445.22 | 82,952 |
| 2022-09-05 | 6,360.00 | 6,360.00 | 5,810.00 | 5,910.00 | 5,232.72 | 232,210 |
| 2022-09-02 | 6,950.00 | 6,950.00 | 6,430.00 | 6,430.00 | 5,693.13 | 375,231 |
| 2022-09-01 | 6,900.00 | 7,050.00 | 6,720.00 | 7,050.00 | 6,242.08 | 311,931 |
| 2022-08-31 | 6,840.00 | 6,900.00 | 6,730.00 | 6,900.00 | 6,109.27 | 71,982 |
| 2022-08-30 | 6,760.00 | 7,020.00 | 6,760.00 | 6,840.00 | 6,056.14 | 66,232 |
| 2022-08-29 | 6,850.00 | 6,870.00 | 6,720.00 | 6,840.00 | 6,056.14 | 79,091 |
| 2022-08-26 | 7,130.00 | 7,140.00 | 6,800.00 | 7,020.00 | 6,215.52 | 147,042 |
| 2022-08-25 | 6,800.00 | 7,090.00 | 6,800.00 | 7,090.00 | 6,277.50 | 264,342 |
| 2022-08-24 | 6,490.00 | 6,800.00 | 6,440.00 | 6,800.00 | 6,020.73 | 137,177 |
| 2022-08-23 | 6,390.00 | 6,560.00 | 6,310.00 | 6,560.00 | 5,808.23 | 106,361 |
| 2022-08-22 | 6,380.00 | 6,540.00 | 6,300.00 | 6,390.00 | 5,657.71 | 79,760 |
| 2022-08-19 | 6,220.00 | 6,450.00 | 6,190.00 | 6,400.00 | 5,666.57 | 96,192 |
| 2022-08-18 | 6,130.00 | 6,220.00 | 6,050.00 | 6,220.00 | 5,507.20 | 25,715 |
| 2022-08-17 | 6,150.00 | 6,260.00 | 6,110.00 | 6,150.00 | 5,445.22 | 33,329 |
| 2022-08-16 | 6,010.00 | 6,530.00 | 6,000.00 | 6,150.00 | 5,445.22 | 126,392 |
| 2022-08-12 | 5,900.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,294.70 | 14,869 |
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.