Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,900.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,294.70 | 14,869 |
| 2022-08-11 | 5,870.00 | 6,030.00 | 5,870.00 | 5,960.00 | 5,276.99 | 17,652 |
| 2022-08-10 | 6,110.00 | 6,130.00 | 5,760.00 | 5,810.00 | 5,144.18 | 94,040 |
| 2022-08-09 | 6,100.00 | 6,170.00 | 6,050.00 | 6,100.00 | 5,400.95 | 36,892 |
| 2022-08-08 | 6,160.00 | 6,190.00 | 6,110.00 | 6,150.00 | 5,445.22 | 22,454 |
| 2022-08-05 | 6,280.00 | 6,320.00 | 6,140.00 | 6,200.00 | 5,489.49 | 40,941 |
| 2022-08-04 | 6,200.00 | 6,290.00 | 6,190.00 | 6,250.00 | 5,533.76 | 30,802 |
| 2022-08-03 | 6,210.00 | 6,240.00 | 6,120.00 | 6,230.00 | 5,516.05 | 21,875 |
| 2022-08-02 | 6,250.00 | 6,310.00 | 6,110.00 | 6,210.00 | 5,498.34 | 38,609 |
| 2022-08-01 | 6,200.00 | 6,330.00 | 6,190.00 | 6,280.00 | 5,560.32 | 24,652 |
| 2022-07-29 | 6,140.00 | 6,230.00 | 6,100.00 | 6,170.00 | 5,462.93 | 19,985 |
| 2022-07-28 | 6,170.00 | 6,280.00 | 6,100.00 | 6,170.00 | 5,462.93 | 7,928 |
| 2022-07-27 | 6,180.00 | 6,180.00 | 6,080.00 | 6,170.00 | 5,462.93 | 16,823 |
| 2022-07-26 | 6,330.00 | 6,370.00 | 6,150.00 | 6,150.00 | 5,445.22 | 42,316 |
| 2022-07-25 | 6,290.00 | 6,460.00 | 6,250.00 | 6,330.00 | 5,604.59 | 15,130 |
| 2022-07-22 | 6,270.00 | 6,390.00 | 6,230.00 | 6,290.00 | 5,569.17 | 11,101 |
| 2022-07-21 | 6,230.00 | 6,320.00 | 6,220.00 | 6,270.00 | 5,551.47 | 19,421 |
| 2022-07-20 | 6,330.00 | 6,360.00 | 6,200.00 | 6,230.00 | 5,516.05 | 17,157 |
| 2022-07-19 | 6,270.00 | 6,320.00 | 6,200.00 | 6,260.00 | 5,542.61 | 19,938 |
| 2022-07-18 | 6,390.00 | 6,430.00 | 6,300.00 | 6,350.00 | 5,622.30 | 31,596 |
| 2022-07-15 | 6,360.00 | 6,380.00 | 6,250.00 | 6,360.00 | 5,631.15 | 69,373 |
| 2022-07-14 | 6,190.00 | 6,340.00 | 6,120.00 | 6,330.00 | 5,604.59 | 21,170 |
| 2022-07-13 | 6,130.00 | 6,260.00 | 6,070.00 | 6,190.00 | 5,480.63 | 22,043 |
| 2022-07-12 | 6,350.00 | 6,350.00 | 6,090.00 | 6,130.00 | 5,427.51 | 27,898 |
| 2022-07-11 | 6,230.00 | 6,500.00 | 6,230.00 | 6,350.00 | 5,622.30 | 49,862 |
| 2022-07-08 | 6,000.00 | 6,220.00 | 6,000.00 | 6,210.00 | 5,498.34 | 58,387 |
| 2022-07-07 | 5,810.00 | 6,050.00 | 5,780.00 | 6,010.00 | 5,321.26 | 45,475 |
| 2022-07-06 | 5,790.00 | 5,840.00 | 5,640.00 | 5,790.00 | 5,126.47 | 22,966 |
| 2022-07-05 | 5,700.00 | 5,780.00 | 5,630.00 | 5,740.00 | 5,082.20 | 27,589 |
| 2022-07-04 | 5,700.00 | 5,760.00 | 5,360.00 | 5,700.00 | 5,046.79 | 36,392 |
| 2022-07-01 | 5,670.00 | 5,820.00 | 5,610.00 | 5,700.00 | 5,046.79 | 26,890 |
| 2022-06-30 | 5,770.00 | 6,010.00 | 5,700.00 | 5,760.00 | 5,099.91 | 21,527 |
| 2022-06-29 | 5,790.00 | 5,890.00 | 5,740.00 | 5,880.00 | 5,206.16 | 10,232 |
| 2022-06-28 | 5,800.00 | 5,900.00 | 5,710.00 | 5,870.00 | 5,197.31 | 17,622 |
| 2022-06-27 | 5,540.00 | 5,840.00 | 5,510.00 | 5,800.00 | 5,135.33 | 46,187 |
| 2022-06-24 | 5,100.00 | 5,530.00 | 5,100.00 | 5,500.00 | 4,869.71 | 31,709 |
| 2022-06-23 | 5,660.00 | 5,700.00 | 5,270.00 | 5,270.00 | 4,666.06 | 67,076 |
| 2022-06-22 | 5,880.00 | 5,890.00 | 5,480.00 | 5,610.00 | 4,967.10 | 40,372 |
| 2022-06-21 | 5,460.00 | 5,820.00 | 5,450.00 | 5,810.00 | 5,144.18 | 56,123 |
| 2022-06-20 | 5,990.00 | 6,000.00 | 5,400.00 | 5,550.00 | 4,913.98 | 124,537 |
| 2022-06-17 | 5,870.00 | 5,990.00 | 5,810.00 | 5,990.00 | 5,303.55 | 30,987 |
| 2022-06-16 | 6,070.00 | 6,150.00 | 5,990.00 | 6,060.00 | 5,365.53 | 24,641 |
| 2022-06-15 | 5,910.00 | 6,150.00 | 5,880.00 | 5,940.00 | 5,259.28 | 80,713 |
| 2022-06-14 | 6,140.00 | 6,180.00 | 5,920.00 | 6,150.00 | 5,445.22 | 91,712 |
| 2022-06-13 | 6,620.00 | 6,720.00 | 6,200.00 | 6,250.00 | 5,533.76 | 161,815 |
| 2022-06-10 | 6,900.00 | 6,930.00 | 6,750.00 | 6,790.00 | 6,011.87 | 36,415 |
| 2022-06-09 | 7,110.00 | 7,140.00 | 6,860.00 | 6,970.00 | 6,171.25 | 63,998 |
| 2022-06-08 | 7,220.00 | 7,250.00 | 7,110.00 | 7,150.00 | 6,330.62 | 26,473 |
| 2022-06-07 | 7,250.00 | 7,290.00 | 7,090.00 | 7,270.00 | 6,436.87 | 62,283 |
| 2022-06-03 | 7,150.00 | 7,300.00 | 7,110.00 | 7,290.00 | 6,454.58 | 50,046 |
| 2022-06-02 | 7,230.00 | 7,230.00 | 7,130.00 | 7,150.00 | 6,330.62 | 21,964 |
| 2022-05-31 | 7,180.00 | 7,260.00 | 7,150.00 | 7,230.00 | 6,401.45 | 69,927 |
| 2022-05-30 | 7,020.00 | 7,320.00 | 7,020.00 | 7,200.00 | 6,374.89 | 179,725 |
| 2022-05-27 | 6,830.00 | 7,090.00 | 6,800.00 | 7,010.00 | 6,206.66 | 96,827 |
| 2022-05-26 | 6,630.00 | 6,830.00 | 6,620.00 | 6,760.00 | 5,985.31 | 35,403 |
| 2022-05-25 | 6,890.00 | 6,950.00 | 6,720.00 | 6,790.00 | 6,011.87 | 93,559 |
| 2022-05-24 | 7,050.00 | 7,090.00 | 6,860.00 | 6,930.00 | 6,135.83 | 21,768 |
| 2022-05-23 | 7,120.00 | 7,130.00 | 6,980.00 | 7,050.00 | 6,242.08 | 13,772 |
| 2022-05-20 | 6,960.00 | 7,070.00 | 6,960.00 | 7,020.00 | 6,215.52 | 22,222 |
| 2022-05-19 | 7,000.00 | 7,080.00 | 6,900.00 | 7,020.00 | 6,215.52 | 23,788 |
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.