YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,450.00 | 10,700.00 | 10,400.00 | 10,510.00 | 10,510.00 | 52,139 |
| 2026-01-21 | 10,990.00 | 10,990.00 | 10,285.00 | 10,360.00 | 10,360.00 | 118,479 |
| 2026-01-20 | 10,990.00 | 11,220.00 | 10,610.00 | 11,130.00 | 11,130.00 | 67,341 |
| 2026-01-19 | 11,170.00 | 11,280.00 | 10,660.00 | 10,970.00 | 10,970.00 | 171,497 |
| 2026-01-16 | 11,400.00 | 11,440.00 | 10,990.00 | 11,150.00 | 11,150.00 | 59,172 |
| 2026-01-15 | 11,250.00 | 11,300.00 | 10,800.00 | 11,140.00 | 11,140.00 | 193,536 |
| 2026-01-14 | 11,740.00 | 11,820.00 | 11,250.00 | 11,250.00 | 11,250.00 | 44,177 |
| 2026-01-13 | 11,200.00 | 11,860.00 | 11,100.00 | 11,740.00 | 11,740.00 | 102,734 |
| 2026-01-12 | 11,510.00 | 11,510.00 | 11,060.00 | 11,300.00 | 11,300.00 | 89,441 |
| 2026-01-09 | 11,750.00 | 11,880.00 | 11,300.00 | 11,490.00 | 11,490.00 | 105,071 |
| 2026-01-08 | 11,750.00 | 12,150.00 | 11,650.00 | 11,750.00 | 11,750.00 | 54,292 |
| 2026-01-07 | 12,340.00 | 12,340.00 | 11,740.00 | 11,990.00 | 11,990.00 | 72,242 |
| 2026-01-06 | 12,400.00 | 12,500.00 | 12,080.00 | 12,340.00 | 12,340.00 | 137,272 |
| 2026-01-05 | 12,760.00 | 13,090.00 | 12,310.00 | 12,470.00 | 12,470.00 | 132,328 |
| 2026-01-02 | 11,780.00 | 12,830.00 | 11,570.00 | 12,640.00 | 12,640.00 | 243,924 |
| 2025-12-30 | 12,530.00 | 12,600.00 | 11,540.00 | 11,770.00 | 11,770.00 | 211,886 |
| 2025-12-29 | 11,050.00 | 12,290.00 | 10,970.00 | 12,160.00 | 12,160.00 | 212,341 |
| 2025-12-26 | 10,990.00 | 11,150.00 | 10,890.00 | 10,940.00 | 10,940.00 | 35,644 |
| 2025-12-24 | 11,000.00 | 11,130.00 | 10,800.00 | 10,830.00 | 10,830.00 | 39,458 |
| 2025-12-23 | 11,440.00 | 11,440.00 | 10,930.00 | 10,950.00 | 10,950.00 | 46,955 |
| 2025-12-22 | 11,040.00 | 11,580.00 | 11,020.00 | 11,480.00 | 11,480.00 | 56,786 |
| 2025-12-19 | 11,050.00 | 11,300.00 | 10,820.00 | 11,030.00 | 11,030.00 | 37,184 |
| 2025-12-18 | 10,940.00 | 11,200.00 | 10,810.00 | 11,030.00 | 11,030.00 | 32,062 |
| 2025-12-17 | 11,020.00 | 11,170.00 | 10,900.00 | 11,100.00 | 11,100.00 | 20,694 |
| 2025-12-16 | 11,150.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 81,181 |
| 2025-12-15 | 11,170.00 | 11,170.00 | 10,950.00 | 11,020.00 | 11,020.00 | 34,614 |
| 2025-12-12 | 11,230.00 | 11,290.00 | 11,010.00 | 11,290.00 | 11,290.00 | 53,232 |
| 2025-12-11 | 11,500.00 | 11,590.00 | 11,100.00 | 11,250.00 | 11,250.00 | 73,378 |
| 2025-12-10 | 11,650.00 | 11,920.00 | 11,310.00 | 11,450.00 | 11,450.00 | 63,273 |
| 2025-12-09 | 11,750.00 | 12,260.00 | 11,500.00 | 11,620.00 | 11,620.00 | 99,765 |
| 2025-12-08 | 11,450.00 | 11,590.00 | 11,340.00 | 11,450.00 | 11,450.00 | 23,317 |
| 2025-12-05 | 11,480.00 | 11,590.00 | 11,350.00 | 11,500.00 | 11,500.00 | 26,840 |
| 2025-12-04 | 11,850.00 | 11,950.00 | 11,270.00 | 11,480.00 | 11,480.00 | 86,901 |
| 2025-12-03 | 11,950.00 | 12,070.00 | 11,680.00 | 11,880.00 | 11,880.00 | 60,851 |
| 2025-12-02 | 12,170.00 | 12,170.00 | 11,800.00 | 11,850.00 | 11,850.00 | 40,127 |
| 2025-12-01 | 11,750.00 | 12,280.00 | 11,740.00 | 12,020.00 | 12,020.00 | 94,262 |
| 2025-11-28 | 11,290.00 | 11,890.00 | 11,200.00 | 11,720.00 | 11,720.00 | 66,955 |
| 2025-11-27 | 11,300.00 | 11,440.00 | 11,140.00 | 11,290.00 | 11,290.00 | 35,819 |
| 2025-11-26 | 11,070.00 | 11,500.00 | 11,070.00 | 11,300.00 | 11,300.00 | 47,872 |
| 2025-11-25 | 11,210.00 | 11,450.00 | 10,970.00 | 11,050.00 | 11,050.00 | 58,945 |
| 2025-11-24 | 11,050.00 | 11,330.00 | 10,820.00 | 11,170.00 | 11,170.00 | 69,856 |
| 2025-11-21 | 11,200.00 | 11,320.00 | 10,860.00 | 10,980.00 | 10,980.00 | 70,789 |
| 2025-11-20 | 10,900.00 | 11,700.00 | 10,900.00 | 11,640.00 | 11,640.00 | 216,376 |
| 2025-11-19 | 11,240.00 | 11,380.00 | 10,800.00 | 10,820.00 | 10,820.00 | 114,797 |
| 2025-11-18 | 11,570.00 | 11,760.00 | 11,090.00 | 11,200.00 | 11,200.00 | 139,615 |
| 2025-11-17 | 11,890.00 | 11,990.00 | 11,460.00 | 11,680.00 | 11,680.00 | 138,807 |
| 2025-11-14 | 12,560.00 | 12,570.00 | 11,410.00 | 11,870.00 | 11,870.00 | 287,657 |
| 2025-11-13 | 12,990.00 | 13,360.00 | 12,660.00 | 12,750.00 | 12,750.00 | 115,818 |
| 2025-11-12 | 12,960.00 | 13,560.00 | 12,760.00 | 13,000.00 | 13,000.00 | 154,704 |
| 2025-11-11 | 13,800.00 | 14,240.00 | 12,830.00 | 12,960.00 | 12,960.00 | 223,621 |
| 2025-11-10 | 13,620.00 | 13,670.00 | 12,790.00 | 13,600.00 | 13,600.00 | 193,172 |
| 2025-11-07 | 13,650.00 | 14,450.00 | 13,240.00 | 13,450.00 | 13,450.00 | 204,580 |
| 2025-11-06 | 13,010.00 | 14,300.00 | 13,010.00 | 13,820.00 | 13,820.00 | 357,741 |
| 2025-11-05 | 13,050.00 | 13,140.00 | 12,380.00 | 12,900.00 | 12,900.00 | 148,379 |
| 2025-11-04 | 13,820.00 | 14,040.00 | 13,000.00 | 13,190.00 | 13,190.00 | 364,573 |
| 2025-11-03 | 12,800.00 | 13,840.00 | 12,800.00 | 13,660.00 | 13,660.00 | 300,354 |
| 2025-10-31 | 13,000.00 | 13,170.00 | 12,790.00 | 12,930.00 | 12,930.00 | 69,703 |
| 2025-10-30 | 13,380.00 | 13,460.00 | 12,350.00 | 13,030.00 | 13,030.00 | 107,531 |
| 2025-10-29 | 14,000.00 | 14,000.00 | 13,140.00 | 13,370.00 | 13,370.00 | 156,111 |
| 2025-10-28 | 13,510.00 | 14,070.00 | 13,240.00 | 14,000.00 | 14,000.00 | 252,445 |
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.