Ymc Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,150.00 | 8,370.00 | 8,150.00 | 8,280.00 | 7,177.54 | 89,388 |
| 2021-11-19 | 8,140.00 | 8,210.00 | 8,040.00 | 8,150.00 | 7,064.85 | 38,504 |
| 2021-11-18 | 8,100.00 | 8,180.00 | 7,950.00 | 8,060.00 | 6,986.83 | 57,878 |
| 2021-11-17 | 8,150.00 | 8,210.00 | 8,000.00 | 8,100.00 | 7,021.50 | 55,260 |
| 2021-11-16 | 8,340.00 | 8,430.00 | 8,080.00 | 8,140.00 | 7,056.18 | 124,551 |
| 2021-11-15 | 8,540.00 | 8,630.00 | 8,340.00 | 8,340.00 | 7,229.55 | 75,221 |
| 2021-11-12 | 8,200.00 | 8,540.00 | 8,120.00 | 8,530.00 | 7,394.25 | 51,113 |
| 2021-11-11 | 8,240.00 | 8,500.00 | 7,840.00 | 8,200.00 | 7,108.19 | 77,188 |
| 2021-11-10 | 8,380.00 | 8,430.00 | 8,180.00 | 8,180.00 | 7,090.85 | 61,567 |
| 2021-11-09 | 8,600.00 | 8,600.00 | 8,110.00 | 8,400.00 | 7,281.56 | 51,916 |
| 2021-11-08 | 8,680.00 | 8,690.00 | 8,310.00 | 8,490.00 | 7,359.58 | 98,194 |
| 2021-11-05 | 8,610.00 | 8,770.00 | 8,610.00 | 8,680.00 | 7,524.28 | 49,853 |
| 2021-11-04 | 8,830.00 | 8,880.00 | 8,600.00 | 8,690.00 | 7,532.95 | 106,690 |
| 2021-11-03 | 8,980.00 | 9,090.00 | 8,600.00 | 8,830.00 | 7,654.31 | 133,615 |
| 2021-11-02 | 8,930.00 | 9,030.00 | 8,890.00 | 8,930.00 | 7,740.99 | 98,315 |
| 2021-11-01 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 7,723.65 | 218,318 |
| 2021-10-29 | 8,720.00 | 8,970.00 | 8,620.00 | 8,880.00 | 7,697.65 | 238,518 |
| 2021-10-28 | 8,770.00 | 8,850.00 | 8,600.00 | 8,700.00 | 7,541.62 | 120,660 |
| 2021-10-27 | 8,750.00 | 8,930.00 | 8,550.00 | 8,770.00 | 7,602.30 | 99,827 |
| 2021-10-26 | 8,870.00 | 8,930.00 | 8,690.00 | 8,750.00 | 7,584.96 | 73,240 |
| 2021-10-25 | 8,860.00 | 9,050.00 | 8,730.00 | 8,870.00 | 7,688.98 | 220,072 |
| 2021-10-22 | 8,430.00 | 8,870.00 | 8,430.00 | 8,870.00 | 7,688.98 | 257,623 |
| 2021-10-21 | 8,790.00 | 8,810.00 | 8,110.00 | 8,440.00 | 7,316.23 | 142,457 |
← NewerPage 21 of 21 · 1,223 trading days
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.