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
2026-04-204,000.004,060.003,930.003,970.003,970.0035,691
2026-04-174,000.004,015.003,850.004,000.004,000.0030,420
2026-04-163,945.004,005.003,885.003,970.003,970.0051,982
2026-04-153,850.003,970.003,800.003,940.003,940.0062,968
2026-04-143,730.003,875.003,730.003,795.003,795.0052,855
2026-04-133,640.003,770.003,590.003,720.003,720.0036,018
2026-04-103,525.003,670.003,525.003,670.003,670.0028,981
2026-04-093,600.003,605.003,525.003,525.003,525.0010,604
2026-04-083,480.003,605.003,460.003,600.003,600.0033,988
2026-04-073,475.003,495.003,400.003,400.003,400.0060,746
2026-04-063,505.003,525.003,425.003,475.003,475.0013,507
2026-04-033,460.003,530.003,425.003,530.003,530.008,015
2026-04-023,555.003,590.003,370.003,450.003,450.0026,199
2026-04-013,470.003,550.003,420.003,545.003,545.0025,308
2026-03-313,390.003,485.003,390.003,405.003,405.0021,712
2026-03-303,535.003,535.003,440.003,470.003,470.0010,351
2026-03-273,585.003,585.003,420.003,535.003,535.0020,819
2026-03-263,600.003,630.003,510.003,510.003,510.0018,918
2026-03-253,515.003,640.003,510.003,555.003,555.0036,171
2026-03-243,480.003,510.003,370.003,495.003,495.0039,397
2026-03-233,565.003,565.003,400.003,400.003,400.0039,381
2026-03-203,580.003,620.003,565.003,590.003,590.0012,902
2026-03-193,640.003,640.003,540.003,580.003,580.0020,168
2026-03-183,690.003,725.003,640.003,640.003,640.0022,512
2026-03-173,625.003,675.003,600.003,675.003,675.0023,334
2026-03-163,665.003,665.003,560.003,570.003,570.0031,199
2026-03-133,695.003,745.003,650.003,690.003,690.0097,605
2026-03-123,700.003,780.003,665.003,725.003,725.0022,370
2026-03-113,665.003,730.003,610.003,690.003,690.0052,561
2026-03-103,565.003,670.003,565.003,655.003,655.0039,050
2026-03-093,645.003,645.003,425.003,565.003,565.0023,850
2026-03-063,660.003,685.003,540.003,685.003,685.0031,974
2026-03-053,580.003,710.003,420.003,590.003,590.0053,912
2026-03-043,650.003,650.003,295.003,375.003,375.0094,426
2026-03-033,780.003,820.003,685.003,685.003,685.0093,668
2026-02-273,900.003,925.003,815.003,850.003,850.0062,427
2026-02-263,980.004,065.003,890.003,890.003,890.00120,172
2026-02-254,050.004,285.003,965.004,070.004,070.00437,933
2026-02-243,960.004,065.003,945.004,005.004,005.00101,601
2026-02-233,850.004,040.003,845.004,020.004,020.00108,294
2026-02-203,890.003,920.003,800.003,830.003,830.0073,186
2026-02-193,990.003,990.003,870.003,900.003,900.0055,452
2026-02-134,020.004,030.003,870.004,000.004,000.0083,877
2026-02-124,070.004,070.003,975.004,020.004,020.0058,661
2026-02-113,955.004,085.003,730.004,050.004,050.00142,017
2026-02-103,830.003,965.003,820.003,950.003,950.00137,097
2026-02-093,770.003,890.003,750.003,820.003,820.0077,844
2026-02-063,815.003,825.003,690.003,780.003,780.0052,254
2026-02-053,940.003,940.003,805.003,855.003,855.0032,924
2026-02-043,835.003,915.003,770.003,905.003,905.0068,322
2026-02-033,670.003,875.003,670.003,835.003,835.0064,383
2026-02-023,750.003,790.003,635.003,670.003,670.0054,303
2026-01-303,815.003,830.003,695.003,760.003,760.0081,138
2026-01-293,880.003,900.003,745.003,815.003,815.0046,919
2026-01-283,890.004,025.003,820.003,880.003,880.00162,596
2026-01-273,895.003,985.003,850.003,865.003,865.0061,259
2026-01-263,830.003,885.003,780.003,885.003,885.0049,023
2026-01-233,810.003,845.003,745.003,825.003,825.0048,467
2026-01-223,760.003,850.003,750.003,830.003,830.0065,702
2026-01-213,800.003,880.003,710.003,795.003,795.0046,154
← NewerPage 3 of 21 · 1,223 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.