Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,780.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,020.73 | 65,137 |
| 2022-02-17 | 6,850.00 | 7,050.00 | 6,650.00 | 6,880.00 | 6,091.56 | 225,905 |
| 2022-02-16 | 6,650.00 | 6,900.00 | 6,650.00 | 6,850.00 | 6,065.00 | 130,747 |
| 2022-02-15 | 6,530.00 | 6,690.00 | 6,450.00 | 6,560.00 | 5,808.23 | 87,480 |
| 2022-02-14 | 6,600.00 | 6,700.00 | 6,410.00 | 6,480.00 | 5,737.40 | 46,465 |
| 2022-02-11 | 6,700.00 | 6,800.00 | 6,620.00 | 6,720.00 | 5,949.90 | 61,957 |
| 2022-02-10 | 6,920.00 | 6,920.00 | 6,710.00 | 6,790.00 | 6,011.87 | 60,385 |
| 2022-02-09 | 6,900.00 | 6,970.00 | 6,850.00 | 6,850.00 | 6,065.00 | 83,932 |
| 2022-02-08 | 6,910.00 | 7,070.00 | 6,750.00 | 6,840.00 | 6,056.14 | 196,339 |
| 2022-02-07 | 6,980.00 | 6,980.00 | 6,740.00 | 6,880.00 | 6,091.56 | 117,779 |
| 2022-02-04 | 6,700.00 | 6,890.00 | 6,690.00 | 6,880.00 | 6,091.56 | 133,540 |
| 2022-02-03 | 6,580.00 | 6,840.00 | 6,510.00 | 6,780.00 | 6,003.02 | 137,612 |
| 2022-01-28 | 6,510.00 | 6,550.00 | 6,200.00 | 6,440.00 | 5,701.98 | 125,630 |
| 2022-01-27 | 6,310.00 | 6,540.00 | 6,080.00 | 6,410.00 | 5,675.42 | 229,269 |
| 2022-01-26 | 6,300.00 | 6,500.00 | 6,250.00 | 6,310.00 | 5,586.88 | 125,019 |
| 2022-01-25 | 6,750.00 | 6,860.00 | 6,260.00 | 6,430.00 | 5,693.13 | 298,746 |
| 2022-01-24 | 6,740.00 | 6,880.00 | 6,470.00 | 6,730.00 | 5,958.75 | 304,071 |
| 2022-01-21 | 6,330.00 | 6,940.00 | 6,320.00 | 6,720.00 | 5,949.90 | 1,307,722 |
| 2022-01-20 | 6,060.00 | 7,440.00 | 6,050.00 | 6,210.00 | 5,498.34 | 6,085,512 |
| 2022-01-19 | 6,180.00 | 6,250.00 | 6,040.00 | 6,090.00 | 5,392.09 | 98,455 |
| 2022-01-18 | 6,420.00 | 6,540.00 | 6,200.00 | 6,250.00 | 5,533.76 | 81,761 |
| 2022-01-17 | 6,590.00 | 6,620.00 | 6,420.00 | 6,480.00 | 5,737.40 | 67,177 |
| 2022-01-14 | 6,690.00 | 6,690.00 | 6,520.00 | 6,610.00 | 5,852.50 | 44,318 |
| 2022-01-13 | 6,660.00 | 6,720.00 | 6,620.00 | 6,700.00 | 5,932.19 | 43,254 |
| 2022-01-12 | 6,610.00 | 6,710.00 | 6,600.00 | 6,620.00 | 5,861.36 | 61,111 |
| 2022-01-11 | 6,750.00 | 6,780.00 | 6,570.00 | 6,600.00 | 5,843.65 | 92,813 |
| 2022-01-10 | 6,890.00 | 6,890.00 | 6,680.00 | 6,750.00 | 5,976.46 | 102,449 |
| 2022-01-07 | 6,900.00 | 6,970.00 | 6,830.00 | 6,890.00 | 6,100.41 | 80,590 |
| 2022-01-06 | 6,900.00 | 7,030.00 | 6,850.00 | 6,900.00 | 6,109.27 | 118,031 |
| 2022-01-05 | 7,040.00 | 7,050.00 | 6,890.00 | 6,990.00 | 6,188.96 | 64,273 |
| 2022-01-04 | 7,040.00 | 7,120.00 | 6,990.00 | 7,050.00 | 6,242.08 | 54,808 |
| 2022-01-03 | 7,230.00 | 7,230.00 | 6,630.00 | 7,100.00 | 6,286.35 | 126,927 |
| 2021-12-30 | 7,200.00 | 7,200.00 | 7,070.00 | 7,090.00 | 6,277.50 | 42,601 |
| 2021-12-29 | 7,140.00 | 7,190.00 | 7,080.00 | 7,180.00 | 6,357.18 | 35,156 |
| 2021-12-28 | 7,150.00 | 7,190.00 | 7,030.00 | 7,160.00 | 6,206.66 | 65,993 |
| 2021-12-27 | 7,200.00 | 7,210.00 | 7,090.00 | 7,150.00 | 6,197.99 | 38,059 |
| 2021-12-24 | 7,200.00 | 7,280.00 | 7,170.00 | 7,180.00 | 6,224.00 | 43,011 |
| 2021-12-23 | 7,180.00 | 7,290.00 | 7,160.00 | 7,240.00 | 6,276.01 | 49,571 |
| 2021-12-22 | 7,060.00 | 7,340.00 | 7,050.00 | 7,170.00 | 6,215.33 | 55,204 |
| 2021-12-21 | 7,130.00 | 7,130.00 | 6,950.00 | 7,090.00 | 6,145.98 | 93,311 |
| 2021-12-20 | 7,360.00 | 7,360.00 | 7,100.00 | 7,130.00 | 6,180.66 | 84,452 |
| 2021-12-17 | 7,350.00 | 7,450.00 | 7,310.00 | 7,360.00 | 6,380.03 | 41,947 |
| 2021-12-16 | 7,440.00 | 7,530.00 | 7,380.00 | 7,400.00 | 6,414.71 | 105,219 |
| 2021-12-15 | 7,500.00 | 7,500.00 | 7,370.00 | 7,440.00 | 6,449.38 | 43,347 |
| 2021-12-14 | 7,610.00 | 7,610.00 | 7,390.00 | 7,500.00 | 6,501.39 | 98,001 |
| 2021-12-13 | 7,660.00 | 7,690.00 | 7,570.00 | 7,610.00 | 6,596.75 | 80,004 |
| 2021-12-10 | 7,680.00 | 7,680.00 | 7,550.00 | 7,610.00 | 6,596.75 | 53,343 |
| 2021-12-09 | 7,620.00 | 7,700.00 | 7,580.00 | 7,700.00 | 6,674.76 | 97,555 |
| 2021-12-08 | 7,660.00 | 7,730.00 | 7,590.00 | 7,670.00 | 6,648.76 | 131,058 |
| 2021-12-07 | 7,480.00 | 7,720.00 | 7,380.00 | 7,660.00 | 6,640.09 | 291,456 |
| 2021-12-06 | 7,570.00 | 7,570.00 | 7,350.00 | 7,500.00 | 6,501.39 | 264,656 |
| 2021-12-03 | 7,050.00 | 8,470.00 | 7,050.00 | 7,650.00 | 6,631.42 | 4,938,504 |
| 2021-12-02 | 6,970.00 | 7,120.00 | 6,800.00 | 7,050.00 | 6,111.31 | 33,643 |
| 2021-12-01 | 6,900.00 | 6,990.00 | 6,700.00 | 6,990.00 | 6,059.30 | 86,053 |
| 2021-11-30 | 7,400.00 | 7,420.00 | 6,800.00 | 6,800.00 | 5,894.60 | 125,930 |
| 2021-11-29 | 7,570.00 | 7,640.00 | 7,280.00 | 7,300.00 | 6,328.02 | 222,206 |
| 2021-11-26 | 7,920.00 | 7,920.00 | 7,570.00 | 7,650.00 | 6,631.42 | 246,085 |
| 2021-11-25 | 8,200.00 | 8,200.00 | 7,880.00 | 7,920.00 | 6,865.47 | 93,977 |
| 2021-11-24 | 8,050.00 | 8,170.00 | 7,910.00 | 8,170.00 | 7,082.18 | 95,705 |
| 2021-11-23 | 8,260.00 | 8,280.00 | 7,960.00 | 8,040.00 | 6,969.49 | 85,752 |
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.