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
2024-10-284,100.004,120.004,040.004,095.003,924.1220,796
2024-10-254,045.004,115.004,025.004,060.003,890.5843,804
2024-10-244,165.004,180.004,035.004,035.003,866.6238,894
2024-10-234,050.004,190.004,010.004,175.004,000.7845,201
2024-10-224,185.004,245.004,050.004,050.003,881.0085,732
2024-10-214,240.004,240.004,180.004,220.004,043.9045,990
2024-10-184,275.004,275.004,200.004,220.004,043.9041,004
2024-10-174,285.004,290.004,200.004,270.004,091.8230,115
2024-10-164,290.004,290.004,185.004,250.004,072.6523,689
2024-10-154,260.004,290.004,220.004,290.004,110.9842,137
2024-10-144,245.004,295.004,210.004,295.004,115.7742,783
2024-10-114,265.004,265.004,195.004,245.004,067.8645,856
2024-10-104,225.004,250.004,195.004,220.004,043.9044,292
2024-10-084,240.004,280.004,190.004,240.004,063.0746,259
2024-10-074,240.004,285.004,175.004,280.004,101.4081,420
2024-10-044,190.004,230.004,125.004,205.004,029.5354,718
2024-10-024,160.004,200.004,055.004,190.004,015.1664,090
2024-09-304,205.004,240.004,155.004,160.003,986.4162,768
2024-09-274,085.004,245.004,075.004,215.004,039.11126,896
2024-09-264,030.004,090.004,005.004,090.003,919.3329,914
2024-09-254,045.004,050.003,995.004,035.003,866.6258,108
2024-09-243,980.004,050.003,980.004,020.003,852.2550,250
2024-09-234,090.004,090.004,000.004,005.003,837.8827,338
2024-09-204,065.004,105.004,035.004,035.003,866.6233,261
2024-09-194,120.004,120.004,045.004,065.003,895.3737,960
2024-09-134,075.004,130.004,065.004,120.003,948.0851,450
2024-09-124,010.004,130.003,995.004,100.003,928.9178,266
2024-09-114,025.004,040.003,910.004,010.003,842.6771,006
2024-09-104,010.004,055.003,990.003,990.003,823.5043,292
2024-09-094,005.004,065.003,915.004,065.003,895.3734,976
2024-09-064,080.004,100.003,940.004,045.003,876.2173,451
2024-09-054,020.004,085.003,995.004,080.003,909.7562,921
2024-09-043,930.004,050.003,910.004,050.003,881.0094,943
2024-09-034,050.004,110.003,965.004,075.003,904.96137,676
2024-09-023,865.004,055.003,790.004,020.003,852.25169,233
2024-08-303,665.003,840.003,665.003,840.003,679.7667,904
2024-08-293,710.003,745.003,665.003,690.003,536.0235,059
2024-08-283,735.003,770.003,715.003,745.003,588.7336,498
2024-08-273,745.003,785.003,700.003,770.003,612.6851,380
2024-08-263,835.003,890.003,750.003,750.003,593.5248,938
2024-08-233,845.003,935.003,795.003,865.003,703.7250,257
2024-08-223,950.003,980.003,850.003,860.003,698.9341,170
2024-08-213,935.003,980.003,910.003,955.003,789.9618,012
2024-08-203,965.003,975.003,800.003,965.003,799.5568,482
2024-08-193,935.004,000.003,905.003,935.003,770.8046,961
2024-08-163,970.003,980.003,910.003,960.003,794.7555,235
2024-08-143,870.003,970.003,845.003,970.003,804.3481,746
2024-08-133,850.003,900.003,790.003,845.003,684.5549,099
2024-08-123,855.003,900.003,805.003,900.003,737.2642,421
2024-08-093,795.003,890.003,795.003,855.003,694.1445,232
2024-08-083,755.003,815.003,680.003,790.003,631.8533,488
2024-08-073,595.003,835.003,585.003,790.003,631.8576,433
2024-08-063,320.003,620.003,320.003,620.003,468.9484,859
2024-08-053,935.003,935.003,365.003,430.003,286.87343,777
2024-08-024,060.004,060.003,935.003,970.003,804.3460,992
2024-08-013,990.004,100.003,990.004,075.003,904.9657,715
2024-07-313,945.004,025.003,915.004,025.003,857.0460,253
2024-07-304,035.004,050.003,930.003,945.003,780.3854,436
2024-07-294,005.004,040.003,990.004,035.003,866.6243,153
2024-07-264,000.004,040.003,975.004,010.003,842.6735,103
← NewerPage 9 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.