YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 17,440.00 | 17,440.00 | 16,950.00 | 17,280.00 | 17,280.00 | 160,039 |
| 2026-04-21 | 18,290.00 | 18,500.00 | 17,400.00 | 17,440.00 | 17,440.00 | 477,758 |
| 2026-04-20 | 17,310.00 | 17,840.00 | 16,750.00 | 17,720.00 | 17,720.00 | 267,999 |
| 2026-04-17 | 16,710.00 | 17,400.00 | 16,340.00 | 17,350.00 | 17,350.00 | 222,322 |
| 2026-04-16 | 17,000.00 | 17,350.00 | 16,320.00 | 16,710.00 | 16,710.00 | 308,636 |
| 2026-04-15 | 17,480.00 | 17,800.00 | 16,880.00 | 17,060.00 | 17,060.00 | 318,947 |
| 2026-04-14 | 17,360.00 | 17,360.00 | 16,640.00 | 16,960.00 | 16,960.00 | 252,882 |
| 2026-04-13 | 16,470.00 | 17,180.00 | 16,050.00 | 16,840.00 | 16,840.00 | 183,560 |
| 2026-04-10 | 16,820.00 | 16,970.00 | 16,320.00 | 16,710.00 | 16,710.00 | 272,526 |
| 2026-04-09 | 17,650.00 | 17,650.00 | 16,450.00 | 16,480.00 | 16,480.00 | 378,831 |
| 2026-04-08 | 15,100.00 | 18,250.00 | 15,100.00 | 17,820.00 | 17,820.00 | 1,586,420 |
| 2026-04-07 | 15,250.00 | 15,250.00 | 14,095.00 | 14,320.00 | 14,320.00 | 184,224 |
| 2026-04-06 | 15,590.00 | 15,980.00 | 15,010.00 | 15,070.00 | 15,070.00 | 186,851 |
| 2026-04-03 | 15,890.00 | 16,090.00 | 15,420.00 | 15,580.00 | 15,580.00 | 238,884 |
| 2026-04-02 | 16,810.00 | 16,930.00 | 15,430.00 | 15,640.00 | 15,640.00 | 252,880 |
| 2026-04-01 | 16,520.00 | 17,780.00 | 16,520.00 | 16,810.00 | 16,810.00 | 592,286 |
| 2026-03-31 | 15,340.00 | 16,420.00 | 15,050.00 | 15,580.00 | 15,580.00 | 325,520 |
| 2026-03-30 | 16,350.00 | 16,450.00 | 15,210.00 | 15,710.00 | 15,710.00 | 370,854 |
| 2026-03-27 | 14,830.00 | 16,700.00 | 14,600.00 | 16,550.00 | 16,550.00 | 611,527 |
| 2026-03-26 | 14,620.00 | 15,790.00 | 14,210.00 | 15,300.00 | 15,300.00 | 462,411 |
| 2026-03-25 | 13,240.00 | 14,880.00 | 13,190.00 | 14,610.00 | 14,610.00 | 539,659 |
| 2026-03-24 | 12,500.00 | 13,130.00 | 11,850.00 | 13,000.00 | 13,000.00 | 141,287 |
| 2026-03-23 | 12,380.00 | 12,500.00 | 11,930.00 | 11,960.00 | 11,960.00 | 99,410 |
| 2026-03-20 | 12,670.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 56,446 |
| 2026-03-19 | 12,800.00 | 12,800.00 | 12,380.00 | 12,400.00 | 12,400.00 | 131,774 |
| 2026-03-18 | 13,640.00 | 13,780.00 | 12,860.00 | 13,000.00 | 13,000.00 | 213,482 |
| 2026-03-17 | 12,450.00 | 13,620.00 | 12,450.00 | 13,250.00 | 13,250.00 | 197,720 |
| 2026-03-16 | 12,650.00 | 12,870.00 | 12,170.00 | 12,380.00 | 12,380.00 | 75,375 |
| 2026-03-13 | 12,550.00 | 12,950.00 | 12,000.00 | 12,800.00 | 12,800.00 | 72,271 |
| 2026-03-12 | 12,710.00 | 12,720.00 | 12,470.00 | 12,600.00 | 12,600.00 | 47,699 |
| 2026-03-11 | 13,250.00 | 13,300.00 | 12,490.00 | 12,710.00 | 12,710.00 | 155,883 |
| 2026-03-10 | 12,700.00 | 13,200.00 | 12,610.00 | 13,000.00 | 13,000.00 | 109,784 |
| 2026-03-09 | 12,820.00 | 12,820.00 | 11,910.00 | 12,200.00 | 12,200.00 | 199,250 |
| 2026-03-06 | 12,610.00 | 13,280.00 | 12,550.00 | 13,160.00 | 13,160.00 | 160,069 |
| 2026-03-05 | 11,830.00 | 12,880.00 | 11,780.00 | 12,650.00 | 12,650.00 | 185,873 |
| 2026-03-04 | 13,050.00 | 13,050.00 | 11,110.00 | 11,120.00 | 11,120.00 | 357,347 |
| 2026-03-03 | 13,550.00 | 14,250.00 | 13,220.00 | 13,230.00 | 13,230.00 | 189,614 |
| 2026-02-27 | 14,060.00 | 14,290.00 | 13,400.00 | 13,910.00 | 13,910.00 | 202,033 |
| 2026-02-26 | 14,490.00 | 14,560.00 | 13,960.00 | 14,070.00 | 14,070.00 | 156,097 |
| 2026-02-25 | 14,750.00 | 15,160.00 | 14,030.00 | 14,200.00 | 14,200.00 | 226,484 |
| 2026-02-24 | 13,530.00 | 14,620.00 | 13,300.00 | 14,540.00 | 14,540.00 | 252,657 |
| 2026-02-23 | 13,700.00 | 13,880.00 | 13,270.00 | 13,520.00 | 13,520.00 | 217,000 |
| 2026-02-20 | 13,450.00 | 14,550.00 | 13,200.00 | 13,630.00 | 13,630.00 | 377,061 |
| 2026-02-19 | 13,250.00 | 13,890.00 | 13,220.00 | 13,520.00 | 13,520.00 | 236,669 |
| 2026-02-13 | 13,300.00 | 13,400.00 | 13,000.00 | 13,090.00 | 13,090.00 | 86,936 |
| 2026-02-12 | 13,470.00 | 13,470.00 | 12,960.00 | 13,310.00 | 13,310.00 | 118,760 |
| 2026-02-11 | 13,230.00 | 13,420.00 | 12,890.00 | 13,260.00 | 13,260.00 | 118,865 |
| 2026-02-10 | 13,680.00 | 13,680.00 | 12,880.00 | 13,100.00 | 13,100.00 | 155,429 |
| 2026-02-09 | 13,220.00 | 13,590.00 | 13,000.00 | 13,400.00 | 13,400.00 | 189,044 |
| 2026-02-06 | 13,200.00 | 13,320.00 | 12,640.00 | 13,000.00 | 13,000.00 | 271,239 |
| 2026-02-05 | 13,100.00 | 14,070.00 | 12,780.00 | 13,590.00 | 13,590.00 | 551,315 |
| 2026-02-04 | 12,350.00 | 13,790.00 | 12,000.00 | 13,390.00 | 13,390.00 | 951,543 |
| 2026-02-03 | 11,270.00 | 12,350.00 | 11,270.00 | 12,330.00 | 12,330.00 | 280,467 |
| 2026-02-02 | 11,180.00 | 11,500.00 | 10,960.00 | 11,170.00 | 11,170.00 | 90,739 |
| 2026-01-30 | 11,770.00 | 11,860.00 | 11,230.00 | 11,240.00 | 11,240.00 | 145,467 |
| 2026-01-29 | 11,750.00 | 11,750.00 | 11,080.00 | 11,630.00 | 11,630.00 | 141,182 |
| 2026-01-28 | 11,320.00 | 11,680.00 | 11,130.00 | 11,450.00 | 11,450.00 | 189,913 |
| 2026-01-27 | 11,180.00 | 11,310.00 | 10,850.00 | 11,260.00 | 11,260.00 | 175,753 |
| 2026-01-26 | 10,870.00 | 11,500.00 | 10,800.00 | 11,180.00 | 11,180.00 | 128,027 |
| 2026-01-23 | 10,620.00 | 10,890.00 | 10,450.00 | 10,860.00 | 10,860.00 | 59,392 |
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.