Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,180.00 | 7,240.00 | 7,080.00 | 7,120.00 | 6,304.06 | 29,072 |
| 2022-05-17 | 7,000.00 | 7,180.00 | 7,000.00 | 7,140.00 | 6,321.77 | 31,838 |
| 2022-05-16 | 7,030.00 | 7,140.00 | 6,990.00 | 7,020.00 | 6,215.52 | 44,472 |
| 2022-05-13 | 6,840.00 | 7,030.00 | 6,840.00 | 7,000.00 | 6,197.81 | 27,138 |
| 2022-05-12 | 7,050.00 | 7,050.00 | 6,730.00 | 6,800.00 | 6,020.73 | 73,335 |
| 2022-05-11 | 7,190.00 | 7,190.00 | 7,010.00 | 7,100.00 | 6,286.35 | 23,297 |
| 2022-05-10 | 6,820.00 | 7,170.00 | 6,740.00 | 7,100.00 | 6,286.35 | 51,256 |
| 2022-05-09 | 7,250.00 | 7,290.00 | 7,000.00 | 7,000.00 | 6,197.81 | 59,558 |
| 2022-05-06 | 7,120.00 | 7,310.00 | 7,090.00 | 7,250.00 | 6,419.16 | 38,964 |
| 2022-05-04 | 7,230.00 | 7,330.00 | 7,190.00 | 7,230.00 | 6,401.45 | 66,835 |
| 2022-05-03 | 7,180.00 | 7,280.00 | 7,150.00 | 7,220.00 | 6,392.60 | 38,793 |
| 2022-05-02 | 7,310.00 | 7,320.00 | 7,190.00 | 7,230.00 | 6,401.45 | 30,546 |
| 2022-04-29 | 7,200.00 | 7,430.00 | 7,050.00 | 7,340.00 | 6,498.85 | 119,704 |
| 2022-04-28 | 7,180.00 | 7,240.00 | 7,020.00 | 7,110.00 | 6,295.20 | 78,574 |
| 2022-04-27 | 6,980.00 | 7,220.00 | 6,980.00 | 7,210.00 | 6,383.74 | 66,163 |
| 2022-04-26 | 7,130.00 | 7,330.00 | 7,130.00 | 7,230.00 | 6,401.45 | 42,977 |
| 2022-04-25 | 7,360.00 | 7,380.00 | 7,180.00 | 7,180.00 | 6,357.18 | 95,397 |
| 2022-04-22 | 7,480.00 | 7,490.00 | 7,330.00 | 7,470.00 | 6,613.95 | 83,767 |
| 2022-04-21 | 7,430.00 | 7,500.00 | 7,330.00 | 7,420.00 | 6,569.68 | 78,544 |
| 2022-04-20 | 7,390.00 | 7,500.00 | 7,240.00 | 7,430.00 | 6,578.53 | 147,419 |
| 2022-04-19 | 7,150.00 | 7,400.00 | 7,120.00 | 7,340.00 | 6,498.85 | 181,240 |
| 2022-04-18 | 6,980.00 | 7,140.00 | 6,940.00 | 7,140.00 | 6,321.77 | 133,102 |
| 2022-04-15 | 7,070.00 | 7,070.00 | 6,940.00 | 6,980.00 | 6,180.10 | 85,919 |
| 2022-04-14 | 6,880.00 | 7,220.00 | 6,860.00 | 7,140.00 | 6,321.77 | 358,338 |
| 2022-04-13 | 6,740.00 | 6,880.00 | 6,740.00 | 6,850.00 | 6,065.00 | 53,187 |
| 2022-04-12 | 6,760.00 | 6,860.00 | 6,720.00 | 6,790.00 | 6,011.87 | 37,643 |
| 2022-04-11 | 6,870.00 | 6,950.00 | 6,740.00 | 6,860.00 | 6,073.85 | 49,202 |
| 2022-04-08 | 6,720.00 | 6,870.00 | 6,680.00 | 6,870.00 | 6,082.71 | 69,755 |
| 2022-04-07 | 6,800.00 | 6,840.00 | 6,700.00 | 6,720.00 | 5,949.90 | 45,330 |
| 2022-04-06 | 6,910.00 | 6,910.00 | 6,750.00 | 6,800.00 | 6,020.73 | 59,297 |
| 2022-04-05 | 6,850.00 | 6,950.00 | 6,820.00 | 6,920.00 | 6,126.98 | 92,442 |
| 2022-04-04 | 6,900.00 | 6,910.00 | 6,790.00 | 6,830.00 | 6,047.29 | 45,244 |
| 2022-04-01 | 6,810.00 | 6,870.00 | 6,780.00 | 6,870.00 | 6,082.71 | 51,659 |
| 2022-03-31 | 6,750.00 | 6,850.00 | 6,720.00 | 6,830.00 | 6,047.29 | 78,420 |
| 2022-03-30 | 6,710.00 | 6,750.00 | 6,690.00 | 6,740.00 | 5,967.60 | 35,452 |
| 2022-03-29 | 6,730.00 | 6,730.00 | 6,680.00 | 6,700.00 | 5,932.19 | 38,083 |
| 2022-03-28 | 6,750.00 | 6,750.00 | 6,610.00 | 6,690.00 | 5,923.33 | 42,316 |
| 2022-03-25 | 6,730.00 | 6,790.00 | 6,670.00 | 6,730.00 | 5,958.75 | 61,063 |
| 2022-03-24 | 6,670.00 | 6,670.00 | 6,600.00 | 6,670.00 | 5,905.63 | 18,437 |
| 2022-03-23 | 6,730.00 | 6,810.00 | 6,640.00 | 6,680.00 | 5,914.48 | 98,238 |
| 2022-03-22 | 6,700.00 | 6,700.00 | 6,600.00 | 6,670.00 | 5,905.63 | 27,120 |
| 2022-03-21 | 6,690.00 | 6,690.00 | 6,570.00 | 6,640.00 | 5,879.06 | 33,277 |
| 2022-03-18 | 6,550.00 | 6,730.00 | 6,550.00 | 6,640.00 | 5,879.06 | 33,077 |
| 2022-03-17 | 6,520.00 | 6,660.00 | 6,440.00 | 6,570.00 | 5,817.09 | 55,910 |
| 2022-03-16 | 6,430.00 | 6,430.00 | 6,330.00 | 6,410.00 | 5,675.42 | 31,260 |
| 2022-03-15 | 6,340.00 | 6,400.00 | 6,290.00 | 6,370.00 | 5,640.01 | 20,738 |
| 2022-03-14 | 6,450.00 | 6,460.00 | 6,330.00 | 6,350.00 | 5,622.30 | 35,179 |
| 2022-03-11 | 6,590.00 | 6,620.00 | 6,380.00 | 6,460.00 | 5,719.69 | 55,492 |
| 2022-03-10 | 6,510.00 | 6,630.00 | 6,250.00 | 6,520.00 | 5,772.82 | 34,941 |
| 2022-03-08 | 6,300.00 | 6,480.00 | 6,260.00 | 6,450.00 | 5,710.84 | 28,859 |
| 2022-03-07 | 6,590.00 | 6,640.00 | 6,350.00 | 6,450.00 | 5,710.84 | 89,407 |
| 2022-03-04 | 6,740.00 | 6,740.00 | 6,590.00 | 6,640.00 | 5,879.06 | 52,355 |
| 2022-03-03 | 6,700.00 | 6,770.00 | 6,630.00 | 6,750.00 | 5,976.46 | 44,170 |
| 2022-03-02 | 6,580.00 | 6,690.00 | 6,570.00 | 6,670.00 | 5,905.63 | 31,616 |
| 2022-02-28 | 6,530.00 | 6,660.00 | 6,480.00 | 6,650.00 | 5,887.92 | 55,894 |
| 2022-02-25 | 6,700.00 | 6,710.00 | 6,550.00 | 6,600.00 | 5,843.65 | 83,545 |
| 2022-02-24 | 6,830.00 | 6,860.00 | 6,530.00 | 6,590.00 | 5,834.79 | 107,562 |
| 2022-02-23 | 6,700.00 | 6,870.00 | 6,700.00 | 6,850.00 | 6,065.00 | 74,722 |
| 2022-02-22 | 6,650.00 | 6,760.00 | 6,610.00 | 6,730.00 | 5,958.75 | 40,118 |
| 2022-02-21 | 6,700.00 | 6,820.00 | 6,650.00 | 6,770.00 | 5,994.17 | 46,938 |
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.