YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,030.00 | 9,350.00 | 8,430.00 | 8,510.00 | 8,510.00 | 68,777 |
| 2026-07-21 | 8,340.00 | 8,900.00 | 8,120.00 | 8,750.00 | 8,750.00 | 77,590 |
| 2026-07-20 | 8,900.00 | 9,100.00 | 8,420.00 | 8,420.00 | 8,420.00 | 84,594 |
| 2026-07-16 | 9,580.00 | 9,580.00 | 9,020.00 | 9,240.00 | 9,240.00 | 47,839 |
| 2026-07-15 | 9,360.00 | 10,100.00 | 9,360.00 | 9,850.00 | 9,850.00 | 59,784 |
| 2026-07-14 | 9,400.00 | 9,430.00 | 8,730.00 | 9,250.00 | 9,250.00 | 97,970 |
| 2026-07-13 | 10,060.00 | 10,690.00 | 9,280.00 | 9,450.00 | 9,450.00 | 87,319 |
| 2026-07-10 | 9,300.00 | 10,120.00 | 9,300.00 | 10,060.00 | 10,060.00 | 60,346 |
| 2026-07-09 | 9,000.00 | 9,500.00 | 8,910.00 | 9,210.00 | 9,210.00 | 69,585 |
| 2026-07-08 | 9,210.00 | 9,540.00 | 8,710.00 | 8,980.00 | 8,980.00 | 182,136 |
| 2026-07-07 | 9,810.00 | 10,270.00 | 9,110.00 | 9,450.00 | 9,450.00 | 101,057 |
| 2026-07-06 | 10,440.00 | 10,500.00 | 9,600.00 | 10,150.00 | 10,150.00 | 60,452 |
| 2026-07-03 | 10,560.00 | 10,560.00 | 9,830.00 | 10,400.00 | 10,400.00 | 42,996 |
| 2026-07-02 | 11,220.00 | 11,220.00 | 10,110.00 | 10,210.00 | 10,210.00 | 125,736 |
| 2026-07-01 | 10,820.00 | 11,320.00 | 10,690.00 | 11,270.00 | 11,270.00 | 97,956 |
| 2026-06-30 | 10,500.00 | 11,010.00 | 10,100.00 | 10,820.00 | 10,820.00 | 135,300 |
| 2026-06-29 | 9,850.00 | 10,830.00 | 9,850.00 | 10,760.00 | 10,760.00 | 135,892 |
| 2026-06-26 | 10,650.00 | 11,230.00 | 9,700.00 | 10,000.00 | 10,000.00 | 214,828 |
| 2026-06-25 | 11,410.00 | 11,870.00 | 10,600.00 | 10,940.00 | 10,940.00 | 107,818 |
| 2026-06-24 | 11,320.00 | 11,900.00 | 11,070.00 | 11,400.00 | 11,400.00 | 100,973 |
| 2026-06-23 | 12,670.00 | 12,700.00 | 11,300.00 | 11,430.00 | 11,430.00 | 185,339 |
| 2026-06-22 | 12,930.00 | 13,200.00 | 12,500.00 | 12,980.00 | 12,980.00 | 90,799 |
| 2026-06-19 | 14,800.00 | 15,190.00 | 12,660.00 | 12,930.00 | 12,930.00 | 169,443 |
| 2026-06-18 | 14,430.00 | 14,820.00 | 14,000.00 | 14,270.00 | 14,270.00 | 65,387 |
| 2026-06-17 | 14,280.00 | 15,290.00 | 14,050.00 | 14,430.00 | 14,430.00 | 126,314 |
| 2026-06-16 | 14,550.00 | 14,980.00 | 14,270.00 | 14,500.00 | 14,500.00 | 90,614 |
| 2026-06-15 | 14,800.00 | 15,350.00 | 14,100.00 | 14,360.00 | 14,360.00 | 144,936 |
| 2026-06-12 | 14,510.00 | 15,190.00 | 14,300.00 | 14,500.00 | 14,500.00 | 185,499 |
| 2026-06-11 | 12,200.00 | 14,150.00 | 12,040.00 | 14,090.00 | 14,090.00 | 190,942 |
| 2026-06-10 | 13,440.00 | 13,440.00 | 12,150.00 | 12,460.00 | 12,460.00 | 146,095 |
| 2026-06-09 | 12,300.00 | 13,800.00 | 12,300.00 | 13,480.00 | 13,480.00 | 149,166 |
| 2026-06-08 | 11,900.00 | 12,600.00 | 11,860.00 | 12,280.00 | 12,280.00 | 163,026 |
| 2026-06-05 | 13,840.00 | 13,840.00 | 12,710.00 | 13,120.00 | 13,120.00 | 133,727 |
| 2026-06-04 | 13,830.00 | 14,780.00 | 13,650.00 | 13,880.00 | 13,880.00 | 149,115 |
| 2026-06-02 | 14,350.00 | 14,450.00 | 13,200.00 | 13,910.00 | 13,910.00 | 215,047 |
| 2026-06-01 | 13,700.00 | 16,270.00 | 13,290.00 | 14,180.00 | 14,180.00 | 674,692 |
| 2026-05-29 | 14,510.00 | 14,690.00 | 13,200.00 | 13,600.00 | 13,600.00 | 227,746 |
| 2026-05-28 | 15,540.00 | 15,540.00 | 13,800.00 | 14,470.00 | 14,470.00 | 319,783 |
| 2026-05-27 | 16,350.00 | 16,360.00 | 14,950.00 | 15,540.00 | 15,540.00 | 345,841 |
| 2026-05-26 | 15,800.00 | 16,750.00 | 15,800.00 | 16,030.00 | 16,030.00 | 526,530 |
| 2026-05-22 | 14,770.00 | 15,280.00 | 14,490.00 | 15,100.00 | 15,100.00 | 242,173 |
| 2026-05-21 | 14,080.00 | 14,800.00 | 14,010.00 | 14,530.00 | 14,530.00 | 180,505 |
| 2026-05-20 | 13,780.00 | 14,100.00 | 13,180.00 | 13,660.00 | 13,660.00 | 224,740 |
| 2026-05-19 | 14,120.00 | 14,330.00 | 13,490.00 | 13,750.00 | 13,750.00 | 195,530 |
| 2026-05-18 | 14,740.00 | 14,740.00 | 13,580.00 | 14,340.00 | 14,340.00 | 260,648 |
| 2026-05-15 | 15,790.00 | 15,810.00 | 14,570.00 | 14,760.00 | 14,760.00 | 319,002 |
| 2026-05-14 | 16,450.00 | 16,740.00 | 15,180.00 | 15,810.00 | 15,810.00 | 350,050 |
| 2026-05-13 | 16,140.00 | 16,830.00 | 15,520.00 | 16,400.00 | 16,400.00 | 467,139 |
| 2026-05-12 | 18,690.00 | 18,690.00 | 15,800.00 | 16,160.00 | 16,160.00 | 889,540 |
| 2026-05-11 | 19,970.00 | 20,450.00 | 18,530.00 | 18,700.00 | 18,700.00 | 695,754 |
| 2026-05-08 | 21,500.00 | 22,000.00 | 19,260.00 | 19,780.00 | 19,780.00 | 693,096 |
| 2026-05-07 | 22,700.00 | 23,350.00 | 21,300.00 | 21,800.00 | 21,800.00 | 543,205 |
| 2026-05-06 | 21,400.00 | 23,500.00 | 20,400.00 | 22,450.00 | 22,450.00 | 1,381,732 |
| 2026-05-04 | 18,260.00 | 21,000.00 | 17,810.00 | 20,650.00 | 20,650.00 | 1,373,445 |
| 2026-04-30 | 17,210.00 | 18,900.00 | 17,120.00 | 17,910.00 | 17,910.00 | 1,382,705 |
| 2026-04-29 | 17,210.00 | 17,450.00 | 16,860.00 | 17,170.00 | 17,170.00 | 1,440,075 |
| 2026-04-28 | 17,580.00 | 17,910.00 | 16,840.00 | 17,370.00 | 17,370.00 | 378,029 |
| 2026-04-27 | 17,900.00 | 18,180.00 | 17,050.00 | 17,540.00 | 17,540.00 | 601,787 |
| 2026-04-24 | 16,700.00 | 17,780.00 | 16,580.00 | 17,480.00 | 17,480.00 | 287,987 |
| 2026-04-23 | 17,570.00 | 17,570.00 | 16,340.00 | 16,620.00 | 16,620.00 | 350,667 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.