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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 155650.KQ stock page

Ymc Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-223,340.003,365.003,300.003,345.003,277.2918,350
2025-01-213,390.003,390.003,315.003,340.003,272.3917,551
2025-01-203,410.003,430.003,365.003,370.003,301.7823,377
2025-01-173,440.003,440.003,365.003,410.003,340.9740,573
2025-01-163,465.003,480.003,375.003,400.003,331.1739,073
2025-01-153,435.003,515.003,390.003,430.003,360.5739,156
2025-01-143,400.003,435.003,345.003,435.003,365.4718,927
2025-01-133,440.003,530.003,330.003,390.003,321.3848,222
2025-01-103,470.003,495.003,405.003,480.003,409.5530,938
2025-01-093,520.003,650.003,460.003,470.003,399.76254,857
2025-01-083,465.003,525.003,450.003,515.003,443.8537,699
2025-01-073,440.003,500.003,405.003,500.003,429.1524,268
2025-01-063,470.003,495.003,430.003,465.003,394.8645,668
2025-01-033,445.003,520.003,370.003,505.003,434.0534,469
2025-01-023,340.003,445.003,290.003,445.003,375.2621,520
2024-12-303,335.003,355.003,265.003,340.003,272.399,017
2024-12-273,350.003,405.003,260.003,335.003,267.4936,349
2024-12-263,440.003,440.003,350.003,420.003,277.2935,466
2024-12-243,375.003,520.003,310.003,440.003,296.45142,167
2024-12-233,225.003,340.003,225.003,275.003,138.3430,796
2024-12-203,315.003,325.003,220.003,225.003,090.4243,384
2024-12-193,320.003,350.003,290.003,315.003,176.6730,555
2024-12-183,320.003,360.003,295.003,360.003,219.7940,034
2024-12-173,365.003,365.003,285.003,320.003,181.4638,461
2024-12-163,320.003,355.003,295.003,325.003,186.2564,435
2024-12-133,210.003,340.003,210.003,320.003,181.4636,965
2024-12-123,225.003,285.003,200.003,280.003,143.1345,752
2024-12-113,105.003,215.003,105.003,215.003,080.8429,703
2024-12-102,890.003,105.002,890.003,105.002,975.4356,762
2024-12-092,955.003,135.002,850.002,905.002,783.78201,736
2024-12-063,230.003,255.003,070.003,135.003,004.18106,690
2024-12-053,360.003,445.003,210.003,230.003,095.2281,343
2024-12-043,530.003,615.003,310.003,375.003,234.17398,575
2024-12-033,240.003,425.003,240.003,425.003,282.08123,757
2024-12-023,425.003,460.003,235.003,235.003,100.01122,067
2024-11-293,520.003,555.003,440.003,440.003,296.4549,551
2024-11-283,530.003,585.003,485.003,550.003,401.8646,360
2024-11-273,520.003,580.003,500.003,530.003,382.7043,651
2024-11-263,550.003,580.003,470.003,550.003,401.8665,377
2024-11-253,765.003,765.003,500.003,550.003,401.86187,658
2024-11-223,735.003,785.003,735.003,770.003,612.6817,596
2024-11-213,740.003,800.003,710.003,770.003,612.6814,536
2024-11-203,810.003,810.003,750.003,755.003,598.3122,106
2024-11-193,700.003,825.003,695.003,810.003,651.0141,887
2024-11-183,655.003,745.003,590.003,740.003,583.9345,645
2024-11-153,405.003,730.003,380.003,600.003,449.7857,466
2024-11-143,485.003,545.003,455.003,455.003,310.8356,377
2024-11-133,620.003,640.003,505.003,545.003,397.0767,892
2024-11-123,740.003,745.003,620.003,650.003,497.6963,375
2024-11-113,885.003,885.003,745.003,765.003,607.8937,962
2024-11-083,895.003,970.003,880.003,885.003,722.8857,149
2024-11-073,970.003,970.003,895.003,895.003,732.4726,747
2024-11-064,090.004,090.003,955.003,970.003,804.3439,706
2024-11-054,070.004,090.004,045.004,090.003,919.3321,064
2024-11-044,030.004,145.004,010.004,070.003,900.1641,384
2024-11-014,065.004,110.004,045.004,070.003,900.1632,200
2024-10-314,125.004,130.004,045.004,105.003,933.7027,199
2024-10-304,095.004,130.004,075.004,090.003,919.3325,251
2024-10-294,060.004,120.004,045.004,090.003,919.3320,711
2024-10-284,100.004,120.004,040.004,095.003,924.1220,796
← NewerPage 8 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.