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
2025-04-233,440.003,440.003,370.003,400.003,331.1718,792
2025-04-223,280.003,495.003,280.003,440.003,370.3633,165
2025-04-213,325.003,325.003,280.003,280.003,213.604,451
2025-04-183,325.003,325.003,275.003,280.003,213.6012,307
2025-04-173,255.003,340.003,255.003,325.003,257.6910,907
2025-04-163,290.003,365.003,265.003,310.003,243.0020,620
2025-04-153,245.003,325.003,245.003,315.003,247.8927,434
2025-04-143,280.003,300.003,230.003,275.003,208.7019,515
2025-04-113,260.003,260.003,200.003,230.003,164.625,828
2025-04-103,310.003,310.003,225.003,260.003,194.0118,471
2025-04-093,265.003,300.003,070.003,230.003,164.6231,134
2025-04-083,365.003,365.003,220.003,305.003,238.1018,323
2025-04-073,335.003,335.003,095.003,335.003,267.4942,543
2025-04-043,350.003,350.003,240.003,340.003,272.3921,140
2025-04-033,160.003,350.003,155.003,350.003,282.1921,419
2025-04-023,300.003,540.003,165.003,290.003,223.40124,181
2025-04-013,115.003,280.003,110.003,280.003,213.6052,297
2025-03-313,200.003,220.003,065.003,115.003,051.9418,274
2025-03-283,305.003,305.003,195.003,225.003,159.7225,986
2025-03-273,285.003,310.003,255.003,280.003,213.607,348
2025-03-263,300.003,315.003,270.003,305.003,238.1015,117
2025-03-253,355.003,355.003,270.003,300.003,233.2019,874
2025-03-243,335.003,360.003,295.003,340.003,272.398,928
2025-03-213,385.003,385.003,250.003,340.003,272.3919,428
2025-03-203,355.003,430.003,350.003,355.003,287.099,271
2025-03-193,395.003,420.003,375.003,390.003,321.383,091
2025-03-183,370.003,445.003,370.003,395.003,326.2812,387
2025-03-173,480.003,485.003,365.003,390.003,321.3818,224
2025-03-143,430.003,485.003,430.003,450.003,380.163,454
2025-03-133,530.003,550.003,420.003,440.003,370.3630,734
2025-03-123,370.003,540.003,370.003,530.003,458.5427,032
2025-03-113,330.003,410.003,325.003,395.003,326.285,988
2025-03-103,370.003,405.003,350.003,370.003,301.7813,322
2025-03-073,385.003,420.003,350.003,370.003,301.7824,193
2025-03-063,395.003,395.003,350.003,385.003,316.4811,132
2025-03-053,385.003,440.003,330.003,400.003,331.1757,333
2025-03-043,460.003,460.003,300.003,410.003,340.9725,453
2025-02-283,460.003,510.003,390.003,460.003,389.9636,780
2025-02-273,550.003,585.003,505.003,510.003,438.9512,250
2025-02-263,500.003,590.003,480.003,550.003,478.1422,813
2025-02-253,530.003,550.003,470.003,520.003,448.7411,730
2025-02-243,575.003,615.003,500.003,525.003,453.6431,241
2025-02-213,605.003,640.003,550.003,600.003,527.1320,793
2025-02-203,690.003,720.003,605.003,635.003,561.4222,567
2025-02-193,620.003,720.003,620.003,720.003,644.7033,145
2025-02-183,695.003,695.003,590.003,620.003,546.7217,619
2025-02-173,585.003,705.003,585.003,650.003,576.1129,074
2025-02-143,565.003,610.003,520.003,585.003,512.4316,075
2025-02-133,640.003,715.003,585.003,600.003,527.1310,394
2025-02-123,640.003,725.003,595.003,675.003,600.6147,844
2025-02-113,650.003,690.003,590.003,640.003,566.3235,797
2025-02-103,535.003,680.003,490.003,680.003,605.5169,356
2025-02-073,550.003,640.003,490.003,540.003,468.34130,079
2025-02-063,305.003,605.003,290.003,550.003,478.14206,364
2025-02-053,270.003,355.003,270.003,330.003,262.5911,850
2025-02-043,265.003,380.003,240.003,270.003,203.8127,870
2025-02-033,355.003,360.003,180.003,265.003,198.9117,017
2025-01-313,320.003,365.003,315.003,360.003,291.9818,652
2025-01-243,340.003,345.003,310.003,330.003,262.5919,002
2025-01-233,345.003,370.003,310.003,345.003,277.2919,214
← NewerPage 7 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.