Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 155650.KQ stock page

Ymc Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,890.002,900.002,725.002,800.002,800.0022,161
2026-07-162,905.002,905.002,795.002,890.002,890.0011,697
2026-07-152,810.002,890.002,810.002,880.002,880.0027,878
2026-07-142,770.002,835.002,680.002,815.002,815.00207,960
2026-07-132,915.002,960.002,760.002,785.002,785.0062,548
2026-07-102,850.002,970.002,850.002,920.002,920.0020,787
2026-07-092,820.002,915.002,795.002,825.002,825.0053,338
2026-07-082,935.002,940.002,830.002,875.002,875.0070,263
2026-07-072,935.002,965.002,835.002,940.002,940.0051,436
2026-07-062,950.002,950.002,850.002,935.002,935.0026,275
2026-07-032,920.002,955.002,830.002,905.002,905.0047,244
2026-07-023,100.003,165.002,900.002,920.002,920.00131,591
2026-07-013,110.003,165.002,995.003,065.003,065.00107,595
2026-06-303,080.003,150.002,990.003,115.003,115.00121,276
2026-06-292,945.003,115.002,800.003,080.003,080.00178,975
2026-06-262,810.003,115.002,690.002,960.002,960.00544,454
2026-06-252,945.002,985.002,760.002,760.002,760.0083,037
2026-06-242,855.003,030.002,800.002,875.002,875.0098,584
2026-06-233,050.003,050.002,830.002,860.002,860.00118,392
2026-06-223,145.003,175.003,040.003,050.003,050.0034,801
2026-06-193,290.003,290.003,070.003,145.003,145.0056,963
2026-06-183,460.003,470.003,250.003,255.003,255.0040,518
2026-06-173,380.003,470.003,285.003,460.003,460.0067,381
2026-06-163,405.003,465.003,320.003,375.003,375.0069,793
2026-06-153,440.003,500.003,265.003,420.003,420.0046,669
2026-06-123,305.003,420.003,270.003,300.003,300.0075,142
2026-06-113,240.003,300.003,160.003,300.003,300.0025,317
2026-06-103,255.003,260.003,105.003,250.003,250.0058,507
2026-06-093,135.003,280.003,070.003,215.003,215.0051,355
2026-06-083,275.003,275.003,010.003,110.003,110.0094,814
2026-06-053,390.003,410.003,245.003,325.003,325.0045,803
2026-06-043,380.003,665.003,300.003,390.003,390.0071,133
2026-06-023,650.003,690.003,380.003,390.003,390.00151,553
2026-06-013,890.003,890.003,280.003,680.003,680.00212,242
2026-05-293,945.003,945.003,665.003,670.003,670.00120,337
2026-05-284,050.004,050.003,770.003,915.003,915.00107,954
2026-05-274,425.004,425.003,950.003,950.003,950.00117,798
2026-05-264,265.004,390.004,240.004,335.004,335.0095,786
2026-05-224,030.004,265.004,025.004,225.004,225.0074,450
2026-05-214,100.004,245.004,020.004,020.004,020.0083,169
2026-05-204,025.004,115.003,925.004,075.004,075.0053,188
2026-05-194,370.004,370.004,050.004,100.004,100.0071,595
2026-05-184,230.004,425.004,165.004,275.004,275.0086,897
2026-05-154,415.004,485.004,250.004,340.004,340.00190,738
2026-05-144,495.004,530.004,365.004,495.004,495.00172,530
2026-05-134,650.004,670.004,410.004,490.004,490.00414,813
2026-05-124,870.004,905.004,550.004,710.004,710.00754,469
2026-05-114,220.005,050.004,220.004,905.004,905.002,263,062
2026-05-084,135.004,255.004,055.004,180.004,180.00212,412
2026-05-074,350.004,460.004,100.004,135.004,135.00721,781
2026-05-064,065.005,130.003,995.004,330.004,330.006,966,352
2026-05-044,090.004,100.003,960.004,065.004,065.0094,117
2026-04-304,130.004,160.004,040.004,095.004,095.0014,365
2026-04-294,070.004,150.004,045.004,130.004,130.0032,072
2026-04-284,195.004,195.004,050.004,070.004,070.0050,205
2026-04-274,025.004,190.004,005.004,170.004,170.00128,172
2026-04-244,075.004,075.003,940.004,050.004,050.0045,745
2026-04-234,130.004,130.003,930.003,995.003,995.0050,815
2026-04-223,960.004,175.003,960.004,100.004,100.0088,664
2026-04-214,050.004,050.003,935.003,945.003,945.0028,441
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2775.0000 KRW
2023-12-27200.0000 KRW
2022-12-28250.0000 KRW
2021-12-29150.0000 KRW
2020-12-29150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.