Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 155650.KQ stock page

Ymc Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,800.003,880.003,710.003,795.003,795.0046,154
2026-01-203,685.003,875.003,685.003,800.003,800.00118,632
2026-01-193,665.003,740.003,615.003,735.003,735.0038,058
2026-01-163,750.003,790.003,630.003,695.003,695.0054,669
2026-01-153,675.003,785.003,605.003,785.003,785.0047,544
2026-01-143,715.003,740.003,640.003,675.003,675.0026,010
2026-01-133,650.003,715.003,635.003,715.003,715.0034,469
2026-01-123,700.003,720.003,635.003,665.003,665.0030,459
2026-01-093,625.003,715.003,625.003,655.003,655.0026,923
2026-01-083,765.003,765.003,650.003,650.003,650.0045,229
2026-01-073,750.003,770.003,700.003,765.003,765.0038,831
2026-01-063,765.003,795.003,720.003,750.003,750.0041,060
2026-01-053,755.003,785.003,695.003,765.003,765.0049,280
2026-01-023,820.003,885.003,730.003,755.003,755.0052,716
2025-12-303,830.003,860.003,730.003,820.003,820.0041,792
2025-12-293,710.003,870.003,655.003,865.003,865.00143,180
2025-12-263,640.003,705.003,600.003,705.003,630.0084,914
2025-12-243,600.003,685.003,600.003,630.003,556.5230,721
2025-12-233,680.003,680.003,595.003,630.003,556.5228,151
2025-12-223,705.003,705.003,635.003,680.003,605.5132,493
2025-12-193,650.003,690.003,600.003,690.003,615.3017,763
2025-12-183,695.003,705.003,550.003,655.003,581.0135,161
2025-12-173,690.003,720.003,625.003,695.003,620.2022,426
2025-12-163,625.003,770.003,625.003,690.003,615.3086,604
2025-12-153,665.003,680.003,600.003,650.003,576.1118,479
2025-12-123,615.003,665.003,595.003,665.003,590.8117,481
2025-12-113,670.003,670.003,585.003,650.003,576.1121,440
2025-12-103,680.003,685.003,590.003,640.003,566.3228,708
2025-12-093,640.003,760.003,570.003,680.003,605.5175,109
2025-12-083,580.003,630.003,500.003,630.003,556.5235,962
2025-12-053,590.003,620.003,455.003,575.003,502.6386,892
2025-12-043,500.003,670.003,500.003,600.003,527.13117,759
2025-12-033,430.003,510.003,400.003,500.003,429.1565,378
2025-12-023,305.003,415.003,305.003,400.003,331.1737,478
2025-12-013,375.003,375.003,320.003,330.003,262.5915,461
2025-11-283,310.003,385.003,285.003,375.003,306.6821,426
2025-11-273,240.003,320.003,240.003,320.003,252.7912,066
2025-11-263,235.003,280.003,235.003,240.003,174.4114,579
2025-11-253,230.003,295.003,190.003,230.003,164.6226,319
2025-11-243,305.003,305.003,215.003,270.003,203.818,386
2025-11-213,300.003,300.003,190.003,300.003,233.2014,498
2025-11-203,235.003,320.003,230.003,305.003,238.1020,348
2025-11-193,175.003,260.003,110.003,190.003,125.4334,792
2025-11-183,240.003,285.003,170.003,175.003,110.7343,896
2025-11-173,300.003,335.003,210.003,270.003,203.8115,338
2025-11-143,430.003,430.003,295.003,300.003,233.2064,059
2025-11-133,455.003,480.003,390.003,435.003,365.4710,327
2025-11-123,410.003,480.003,330.003,480.003,409.5533,073
2025-11-113,390.003,435.003,350.003,380.003,311.5831,508
2025-11-103,270.003,395.003,235.003,390.003,321.3842,762
2025-11-073,335.003,335.003,235.003,270.003,203.8134,346
2025-11-063,370.003,410.003,280.003,335.003,267.4944,871
2025-11-053,350.003,410.003,200.003,335.003,267.49101,328
2025-11-043,500.003,500.003,360.003,380.003,311.5864,703
2025-11-033,505.003,590.003,430.003,470.003,399.7682,195
2025-10-313,575.003,610.003,495.003,510.003,438.9552,840
2025-10-303,720.003,720.003,540.003,540.003,468.3493,153
2025-10-293,740.003,830.003,685.003,720.003,644.70185,892
2025-10-283,580.003,820.003,580.003,710.003,634.90538,052
2025-10-273,650.003,695.003,530.003,530.003,458.5447,261
← NewerPage 4 of 21 · 1,227 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.