YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,510.00 | 14,070.00 | 13,240.00 | 14,000.00 | 14,000.00 | 252,445 |
| 2025-10-27 | 13,130.00 | 13,480.00 | 13,080.00 | 13,430.00 | 13,430.00 | 87,752 |
| 2025-10-24 | 13,190.00 | 13,480.00 | 13,000.00 | 13,130.00 | 13,130.00 | 78,444 |
| 2025-10-23 | 13,050.00 | 13,420.00 | 12,950.00 | 13,190.00 | 13,190.00 | 95,846 |
| 2025-10-22 | 13,130.00 | 13,360.00 | 12,690.00 | 13,330.00 | 13,330.00 | 127,259 |
| 2025-10-21 | 12,580.00 | 13,360.00 | 12,530.00 | 13,160.00 | 13,160.00 | 245,148 |
| 2025-10-20 | 13,680.00 | 13,680.00 | 12,120.00 | 12,700.00 | 12,700.00 | 1,006,226 |
| 2025-10-17 | 13,610.00 | 13,850.00 | 13,160.00 | 13,720.00 | 13,720.00 | 155,186 |
| 2025-10-16 | 14,150.00 | 14,230.00 | 13,230.00 | 13,530.00 | 13,530.00 | 262,993 |
| 2025-10-15 | 14,660.00 | 14,660.00 | 13,790.00 | 14,170.00 | 14,170.00 | 197,195 |
| 2025-10-14 | 15,280.00 | 15,300.00 | 13,950.00 | 14,200.00 | 14,200.00 | 189,669 |
| 2025-10-13 | 15,150.00 | 15,770.00 | 15,010.00 | 15,220.00 | 15,220.00 | 162,553 |
| 2025-10-10 | 17,450.00 | 17,610.00 | 15,640.00 | 15,800.00 | 15,800.00 | 376,255 |
| 2025-10-02 | 16,110.00 | 18,000.00 | 16,110.00 | 16,750.00 | 16,750.00 | 889,253 |
| 2025-10-01 | 15,670.00 | 16,340.00 | 15,300.00 | 16,080.00 | 16,080.00 | 240,864 |
| 2025-09-30 | 16,010.00 | 16,050.00 | 14,800.00 | 15,530.00 | 15,530.00 | 301,601 |
| 2025-09-29 | 15,810.00 | 16,220.00 | 15,220.00 | 16,160.00 | 16,160.00 | 282,237 |
| 2025-09-26 | 15,790.00 | 16,330.00 | 15,505.00 | 15,800.00 | 15,800.00 | 196,324 |
| 2025-09-25 | 16,090.00 | 16,860.00 | 15,400.00 | 15,790.00 | 15,790.00 | 533,914 |
| 2025-09-24 | 16,800.00 | 17,030.00 | 16,150.00 | 16,150.00 | 16,150.00 | 205,299 |
| 2025-09-23 | 18,060.00 | 18,060.00 | 16,720.00 | 17,000.00 | 17,000.00 | 256,806 |
| 2025-09-22 | 17,940.00 | 18,900.00 | 17,940.00 | 18,060.00 | 18,060.00 | 236,975 |
| 2025-09-19 | 15,530.00 | 18,990.00 | 14,990.00 | 18,170.00 | 18,170.00 | 3,536,401 |
| 2025-09-18 | 13,900.00 | 15,800.00 | 13,870.00 | 15,320.00 | 15,320.00 | 677,347 |
| 2025-09-17 | 12,900.00 | 13,770.00 | 12,770.00 | 13,770.00 | 13,770.00 | 231,412 |
| 2025-09-16 | 12,360.00 | 13,070.00 | 12,210.00 | 12,950.00 | 12,950.00 | 308,509 |
| 2025-09-15 | 11,450.00 | 12,400.00 | 11,190.00 | 12,330.00 | 12,330.00 | 280,050 |
| 2025-09-12 | 9,950.00 | 11,350.00 | 9,950.00 | 11,340.00 | 11,340.00 | 367,676 |
| 2025-09-11 | 10,030.00 | 10,210.00 | 9,950.00 | 9,950.00 | 9,950.00 | 23,134 |
| 2025-09-10 | 10,070.00 | 10,150.00 | 9,910.00 | 10,000.00 | 10,000.00 | 7,863 |
| 2025-09-09 | 9,930.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | 9,916 |
| 2025-09-08 | 10,210.00 | 10,210.00 | 9,420.00 | 9,900.00 | 9,900.00 | 42,327 |
| 2025-09-05 | 10,230.00 | 10,290.00 | 10,120.00 | 10,210.00 | 10,210.00 | 6,681 |
| 2025-09-04 | 10,240.00 | 10,650.00 | 10,200.00 | 10,310.00 | 10,310.00 | 18,025 |
| 2025-09-03 | 10,300.00 | 10,300.00 | 10,010.00 | 10,240.00 | 10,240.00 | 15,045 |
| 2025-09-02 | 10,100.00 | 10,330.00 | 9,990.00 | 10,200.00 | 10,200.00 | 24,054 |
| 2025-09-01 | 10,150.00 | 10,300.00 | 9,890.00 | 10,040.00 | 10,040.00 | 26,656 |
| 2025-08-29 | 10,200.00 | 10,280.00 | 10,000.00 | 10,150.00 | 10,150.00 | 13,414 |
| 2025-08-28 | 10,190.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 17,663 |
| 2025-08-27 | 10,010.00 | 10,100.00 | 9,830.00 | 10,100.00 | 10,100.00 | 25,650 |
| 2025-08-26 | 10,010.00 | 10,340.00 | 9,580.00 | 10,100.00 | 10,100.00 | 35,168 |
| 2025-08-25 | 9,940.00 | 10,240.00 | 9,760.00 | 10,120.00 | 10,120.00 | 18,922 |
| 2025-08-22 | 9,850.00 | 10,040.00 | 9,730.00 | 9,840.00 | 9,840.00 | 21,692 |
| 2025-08-21 | 10,020.00 | 10,120.00 | 9,820.00 | 9,860.00 | 9,860.00 | 22,281 |
| 2025-08-20 | 10,110.00 | 10,200.00 | 9,780.00 | 10,020.00 | 10,020.00 | 39,360 |
| 2025-08-19 | 10,320.00 | 10,660.00 | 10,240.00 | 10,300.00 | 10,300.00 | 26,720 |
| 2025-08-18 | 10,700.00 | 10,840.00 | 10,300.00 | 10,300.00 | 10,300.00 | 65,108 |
| 2025-08-14 | 10,070.00 | 10,920.00 | 10,070.00 | 10,710.00 | 10,710.00 | 219,628 |
| 2025-08-13 | 9,940.00 | 10,130.00 | 9,770.00 | 10,070.00 | 10,070.00 | 33,092 |
| 2025-08-12 | 9,990.00 | 9,990.00 | 9,760.00 | 9,780.00 | 9,780.00 | 17,433 |
| 2025-08-11 | 9,490.00 | 10,150.00 | 9,480.00 | 10,000.00 | 10,000.00 | 61,445 |
| 2025-08-08 | 9,550.00 | 9,820.00 | 9,350.00 | 9,480.00 | 9,480.00 | 27,483 |
| 2025-08-07 | 9,210.00 | 9,500.00 | 9,090.00 | 9,500.00 | 9,500.00 | 21,030 |
| 2025-08-06 | 9,160.00 | 9,290.00 | 9,090.00 | 9,230.00 | 9,230.00 | 7,159 |
| 2025-08-05 | 8,890.00 | 9,230.00 | 8,890.00 | 9,160.00 | 9,160.00 | 20,582 |
| 2025-08-04 | 8,890.00 | 9,000.00 | 8,730.00 | 8,860.00 | 8,860.00 | 17,323 |
| 2025-08-01 | 9,210.00 | 9,210.00 | 8,750.00 | 8,840.00 | 8,840.00 | 43,631 |
| 2025-07-31 | 9,490.00 | 9,520.00 | 9,090.00 | 9,220.00 | 9,220.00 | 17,996 |
| 2025-07-30 | 8,990.00 | 9,490.00 | 8,810.00 | 9,490.00 | 9,490.00 | 76,822 |
| 2025-07-29 | 8,900.00 | 8,900.00 | 8,710.00 | 8,860.00 | 8,860.00 | 31,259 |
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.