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
2026-10-193,590.003,670.003,450.003,665.003,665.0011,266
2026-10-163,510.003,635.003,500.003,615.003,615.009,521
2026-10-153,600.003,670.003,460.003,510.003,510.0040,131
2026-10-143,700.003,815.003,660.003,685.003,685.0037,241
2026-10-133,745.003,750.003,520.003,745.003,745.0079,777
2026-10-123,885.003,940.003,740.003,800.003,800.0086,061
2026-10-083,735.003,935.003,710.003,885.003,885.00120,400
2026-10-073,810.003,810.003,700.003,770.003,770.0036,923
2026-10-063,790.003,860.003,730.003,790.003,790.0086,095
2026-10-023,700.003,850.003,655.003,730.003,730.0072,181
2026-10-013,505.003,700.003,450.003,700.003,700.00100,433
2026-09-303,475.003,520.003,410.003,485.003,485.0052,305
2026-09-293,405.003,450.003,365.003,435.003,435.0059,806
2026-09-283,215.003,440.003,215.003,410.003,410.0092,010
2026-09-233,300.003,300.003,200.003,270.003,270.0026,846
2026-09-223,345.003,395.003,230.003,245.003,245.0097,406
2026-09-213,325.003,485.003,280.003,345.003,345.00338,626
2026-09-183,300.003,365.003,200.003,345.003,345.0029,035
2026-09-173,280.003,325.003,195.003,230.003,230.0039,778
2026-09-163,060.003,340.002,970.003,205.003,205.00256,179
2026-09-153,010.003,100.002,970.002,970.002,970.0016,272
2026-09-143,100.003,100.003,010.003,010.003,010.008,368
2026-09-113,080.003,120.003,010.003,100.003,100.007,130
2026-09-103,095.003,095.003,005.003,095.003,095.0010,891
2026-09-093,155.003,155.003,040.003,095.003,095.009,206
2026-09-083,130.003,175.003,100.003,100.003,100.009,800
2026-09-073,170.003,170.003,110.003,130.003,130.0012,559
2026-09-043,135.003,140.003,065.003,140.003,140.005,511
2026-09-033,190.003,190.003,030.003,100.003,100.0013,447
2026-09-023,245.003,245.003,100.003,125.003,125.009,723
2026-09-013,145.003,300.003,145.003,230.003,230.0028,877
2026-08-313,205.003,275.003,050.003,200.003,200.0036,544
2026-08-283,290.003,300.003,150.003,210.003,210.0036,988
2026-08-272,970.003,540.002,970.003,290.003,290.00518,632
2026-08-263,060.003,060.002,975.003,020.003,020.0017,953
2026-08-252,915.003,060.002,915.003,020.003,020.009,782
2026-08-243,000.003,025.002,965.002,995.002,995.006,236
2026-08-213,015.003,015.002,955.003,000.003,000.009,857
2026-08-203,005.003,060.002,985.003,040.003,040.0018,385
2026-08-192,985.003,035.002,945.003,005.003,005.008,241
2026-08-183,125.003,125.002,945.003,030.003,030.0014,967
2026-08-143,080.003,120.003,045.003,115.003,115.0015,979
2026-08-133,150.003,185.003,050.003,075.003,075.0059,521
2026-08-123,130.003,195.003,125.003,150.003,150.0014,930
2026-08-113,145.003,235.003,110.003,155.003,155.0035,177
2026-08-103,095.003,190.003,075.003,145.003,145.0036,845
2026-08-073,080.003,095.003,020.003,060.003,060.0010,087
2026-08-063,160.003,160.003,030.003,080.003,080.0018,949
2026-08-052,980.003,205.002,965.003,165.003,165.00129,919
2026-08-042,765.002,960.002,765.002,960.002,960.0046,084
2026-08-032,660.002,780.002,660.002,765.002,765.005,321
2026-07-312,655.002,750.002,655.002,720.002,720.0033,557
2026-07-302,625.002,650.002,510.002,630.002,630.0040,866
2026-07-292,765.002,765.002,480.002,625.002,625.0054,317
2026-07-282,690.002,775.002,600.002,765.002,765.0047,089
2026-07-272,770.002,785.002,730.002,780.002,780.004,908
2026-07-242,845.002,845.002,710.002,730.002,730.0013,425
2026-07-232,760.002,835.002,725.002,780.002,780.0025,442
2026-07-222,795.002,840.002,705.002,750.002,750.0050,192
2026-07-212,770.002,790.002,655.002,790.002,790.0066,453
Page 1 of 2 · 61 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.