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
2025-10-233,490.003,520.003,470.003,490.003,419.3531,755
2025-10-223,580.003,580.003,475.003,520.003,448.7455,925
2025-10-213,510.003,600.003,510.003,580.003,507.5354,383
2025-10-203,485.003,545.003,450.003,525.003,453.6432,790
2025-10-173,580.003,580.003,485.003,485.003,414.4532,184
2025-10-163,555.003,600.003,515.003,590.003,517.3341,028
2025-10-153,470.003,595.003,445.003,590.003,517.3354,996
2025-10-143,560.003,620.003,455.003,465.003,394.8669,370
2025-10-133,570.003,600.003,470.003,560.003,487.9495,686
2025-10-103,565.003,625.003,525.003,595.003,522.2349,352
2025-10-023,440.003,530.003,440.003,525.003,453.6427,926
2025-10-013,530.003,570.003,405.003,430.003,360.5755,754
2025-09-303,460.003,590.003,460.003,530.003,458.5411,487
2025-09-293,450.003,515.003,430.003,480.003,409.5529,751
2025-09-263,550.003,570.003,410.003,450.003,380.1652,702
2025-09-253,600.003,600.003,500.003,550.003,478.1419,641
2025-09-243,655.003,655.003,520.003,550.003,478.1462,414
2025-09-233,750.003,750.003,620.003,630.003,556.5236,991
2025-09-223,750.003,750.003,700.003,730.003,654.4930,888
2025-09-193,815.003,815.003,705.003,750.003,674.0938,943
2025-09-183,680.003,765.003,650.003,765.003,688.79105,810
2025-09-173,630.003,680.003,610.003,680.003,605.5117,068
2025-09-163,665.003,700.003,505.003,630.003,556.5278,134
2025-09-153,695.003,745.003,550.003,695.003,620.20110,193
2025-09-123,690.003,755.003,660.003,705.003,630.0053,001
2025-09-113,680.003,680.003,600.003,645.003,571.2152,756
2025-09-103,660.003,690.003,625.003,630.003,556.5214,993
2025-09-093,635.003,660.003,590.003,660.003,585.9139,683
2025-09-083,630.003,675.003,630.003,635.003,561.429,334
2025-09-053,670.003,720.003,645.003,675.003,600.6112,055
2025-09-043,520.003,650.003,520.003,650.003,576.1136,915
2025-09-033,525.003,555.003,475.003,520.003,448.7426,572
2025-09-023,620.003,620.003,455.003,500.003,429.1550,395
2025-09-013,720.003,735.003,565.003,570.003,497.7343,614
2025-08-293,740.003,755.003,675.003,750.003,674.0930,829
2025-08-283,740.003,745.003,685.003,740.003,664.2924,440
2025-08-273,680.003,725.003,655.003,710.003,634.9011,582
2025-08-263,700.003,715.003,665.003,680.003,605.519,333
2025-08-253,700.003,720.003,680.003,680.003,605.5113,003
2025-08-223,680.003,690.003,640.003,680.003,605.517,294
2025-08-213,680.003,715.003,640.003,665.003,590.8122,256
2025-08-203,700.003,700.003,630.003,660.003,585.9113,764
2025-08-193,650.003,730.003,650.003,695.003,620.2030,317
2025-08-183,855.003,860.003,625.003,685.003,610.4081,573
2025-08-143,885.003,895.003,795.003,855.003,776.9655,305
2025-08-133,850.003,905.003,810.003,885.003,806.36163,335
2025-08-123,820.003,865.003,815.003,850.003,772.0683,058
2025-08-113,800.003,850.003,775.003,820.003,742.6767,447
2025-08-083,815.003,845.003,760.003,795.003,718.1879,813
2025-08-073,760.003,820.003,750.003,785.003,708.3875,759
2025-08-063,755.003,805.003,720.003,760.003,683.89246,776
2025-08-053,755.003,795.003,720.003,755.003,678.9993,203
2025-08-043,670.003,775.003,670.003,755.003,678.9956,954
2025-08-013,725.003,755.003,660.003,690.003,615.3080,496
2025-07-313,750.003,775.003,655.003,750.003,674.0968,549
2025-07-303,600.003,790.003,600.003,745.003,669.19195,085
2025-07-293,605.003,690.003,580.003,625.003,551.6261,156
2025-07-283,590.003,735.003,565.003,605.003,532.02120,894
2025-07-253,590.003,625.003,540.003,595.003,522.2328,414
2025-07-243,590.003,615.003,560.003,570.003,497.7355,333
← NewerPage 5 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.