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
2025-07-233,545.003,600.003,495.003,590.003,517.3335,653
2025-07-223,550.003,575.003,510.003,545.003,473.2435,630
2025-07-213,570.003,620.003,535.003,585.003,512.4333,089
2025-07-183,565.003,620.003,490.003,620.003,546.7252,644
2025-07-173,555.003,555.003,510.003,530.003,458.5418,085
2025-07-163,545.003,570.003,520.003,530.003,458.5435,409
2025-07-153,570.003,595.003,515.003,570.003,497.7314,882
2025-07-143,640.003,640.003,535.003,570.003,497.7352,827
2025-07-113,565.003,665.003,555.003,600.003,527.1342,935
2025-07-103,545.003,585.003,515.003,585.003,512.4329,846
2025-07-093,585.003,590.003,510.003,545.003,473.2435,609
2025-07-083,525.003,600.003,520.003,585.003,512.4317,269
2025-07-073,560.003,595.003,535.003,560.003,487.9413,824
2025-07-043,560.003,600.003,525.003,600.003,527.1313,610
2025-07-033,535.003,590.003,480.003,565.003,492.8326,424
2025-07-023,550.003,600.003,460.003,535.003,463.4432,285
2025-07-013,470.003,610.003,455.003,600.003,527.1357,694
2025-06-303,570.003,570.003,400.003,495.003,424.2530,709
2025-06-273,580.003,580.003,485.003,525.003,453.6413,274
2025-06-263,610.003,650.003,545.003,550.003,478.1412,757
2025-06-253,600.003,650.003,510.003,650.003,576.1134,210
2025-06-243,570.003,650.003,520.003,600.003,527.1348,824
2025-06-233,610.003,610.003,480.003,520.003,448.7412,608
2025-06-203,520.003,580.003,480.003,570.003,497.7322,363
2025-06-193,490.003,525.003,465.003,490.003,419.3524,678
2025-06-183,525.003,525.003,455.003,505.003,434.0555,386
2025-06-173,530.003,635.003,480.003,525.003,453.6433,796
2025-06-163,550.003,560.003,510.003,555.003,483.0417,508
2025-06-133,570.003,600.003,475.003,555.003,483.0428,959
2025-06-123,630.003,630.003,555.003,600.003,527.1314,807
2025-06-113,550.003,625.003,490.003,625.003,551.6227,220
2025-06-103,605.003,605.003,485.003,545.003,473.2421,681
2025-06-093,555.003,650.003,535.003,550.003,478.1441,764
2025-06-053,600.003,600.003,475.003,550.003,478.1422,473
2025-06-043,450.003,585.003,430.003,570.003,497.7338,668
2025-06-023,380.003,450.003,375.003,420.003,350.776,083
2025-05-303,345.003,440.003,300.003,400.003,331.179,330
2025-05-293,340.003,375.003,325.003,375.003,306.688,880
2025-05-283,280.003,345.003,280.003,340.003,272.3912,242
2025-05-273,340.003,350.003,280.003,280.003,213.607,895
2025-05-263,375.003,395.003,265.003,355.003,287.0931,337
2025-05-233,445.003,445.003,360.003,365.003,296.8813,486
2025-05-223,435.003,440.003,400.003,440.003,370.363,056
2025-05-213,425.003,445.003,400.003,435.003,365.476,669
2025-05-203,410.003,445.003,380.003,425.003,355.678,163
2025-05-193,425.003,455.003,360.003,410.003,340.9714,259
2025-05-163,585.003,585.003,425.003,425.003,355.6723,175
2025-05-153,650.003,665.003,560.003,580.003,507.5317,767
2025-05-143,675.003,680.003,580.003,665.003,590.8117,727
2025-05-133,605.003,695.003,605.003,675.003,600.6118,953
2025-05-123,525.003,660.003,525.003,645.003,571.2123,570
2025-05-093,520.003,565.003,495.003,560.003,487.9418,420
2025-05-083,555.003,610.003,500.003,520.003,448.7412,900
2025-05-073,505.003,620.003,455.003,580.003,507.5357,975
2025-05-023,470.003,600.003,425.003,600.003,527.1346,042
2025-04-303,545.003,560.003,470.003,475.003,404.669,705
2025-04-293,555.003,595.003,510.003,540.003,468.3410,728
2025-04-283,455.003,615.003,455.003,555.003,483.0444,775
2025-04-253,450.003,475.003,405.003,455.003,385.0610,945
2025-04-243,405.003,470.003,380.003,445.003,375.268,916
← NewerPage 6 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.