YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,980.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,850.00 | 31,872 |
| 2025-07-25 | 8,860.00 | 9,070.00 | 8,860.00 | 9,050.00 | 9,050.00 | 16,789 |
| 2025-07-24 | 8,990.00 | 9,300.00 | 8,900.00 | 8,950.00 | 8,950.00 | 54,137 |
| 2025-07-23 | 9,390.00 | 9,390.00 | 8,950.00 | 8,980.00 | 8,980.00 | 48,101 |
| 2025-07-22 | 9,420.00 | 9,500.00 | 9,050.00 | 9,200.00 | 9,200.00 | 39,048 |
| 2025-07-21 | 9,400.00 | 9,540.00 | 9,280.00 | 9,420.00 | 9,420.00 | 32,620 |
| 2025-07-18 | 9,780.00 | 9,780.00 | 9,420.00 | 9,510.00 | 9,510.00 | 28,521 |
| 2025-07-17 | 9,400.00 | 9,900.00 | 9,280.00 | 9,780.00 | 9,780.00 | 37,590 |
| 2025-07-16 | 9,670.00 | 9,670.00 | 9,400.00 | 9,400.00 | 9,400.00 | 22,393 |
| 2025-07-15 | 10,090.00 | 10,090.00 | 9,560.00 | 9,670.00 | 9,670.00 | 11,626 |
| 2025-07-14 | 9,700.00 | 10,330.00 | 9,510.00 | 9,700.00 | 9,700.00 | 31,309 |
| 2025-07-11 | 9,800.00 | 9,880.00 | 9,670.00 | 9,700.00 | 9,700.00 | 12,046 |
| 2025-07-10 | 9,800.00 | 10,000.00 | 9,740.00 | 9,800.00 | 9,800.00 | 13,618 |
| 2025-07-09 | 9,870.00 | 9,970.00 | 9,680.00 | 9,810.00 | 9,810.00 | 18,588 |
| 2025-07-08 | 9,990.00 | 9,990.00 | 9,800.00 | 9,870.00 | 9,870.00 | 33,822 |
| 2025-07-07 | 9,990.00 | 9,990.00 | 9,730.00 | 9,990.00 | 9,990.00 | 10,317 |
| 2025-07-04 | 10,100.00 | 10,160.00 | 9,860.00 | 9,990.00 | 9,990.00 | 23,054 |
| 2025-07-03 | 9,860.00 | 10,080.00 | 9,840.00 | 10,000.00 | 10,000.00 | 15,880 |
| 2025-07-02 | 9,920.00 | 10,000.00 | 9,710.00 | 9,940.00 | 9,940.00 | 30,759 |
| 2025-07-01 | 10,100.00 | 10,200.00 | 9,910.00 | 9,990.00 | 9,990.00 | 28,912 |
| 2025-06-30 | 9,950.00 | 10,060.00 | 9,890.00 | 10,030.00 | 10,030.00 | 14,364 |
| 2025-06-27 | 10,480.00 | 10,480.00 | 9,830.00 | 9,950.00 | 9,950.00 | 25,902 |
| 2025-06-26 | 9,990.00 | 10,230.00 | 9,860.00 | 10,020.00 | 10,020.00 | 30,028 |
| 2025-06-25 | 10,090.00 | 10,090.00 | 9,820.00 | 9,990.00 | 9,990.00 | 26,737 |
| 2025-06-24 | 9,800.00 | 10,080.00 | 9,750.00 | 10,000.00 | 10,000.00 | 33,111 |
| 2025-06-23 | 9,950.00 | 9,950.00 | 9,510.00 | 9,680.00 | 9,680.00 | 50,281 |
| 2025-06-20 | 10,110.00 | 10,110.00 | 9,880.00 | 10,030.00 | 10,030.00 | 27,695 |
| 2025-06-19 | 10,170.00 | 10,330.00 | 10,010.00 | 10,070.00 | 10,070.00 | 24,176 |
| 2025-06-18 | 10,340.00 | 10,340.00 | 10,100.00 | 10,170.00 | 10,170.00 | 28,575 |
| 2025-06-17 | 10,020.00 | 10,690.00 | 9,990.00 | 10,360.00 | 10,360.00 | 63,403 |
| 2025-06-16 | 10,200.00 | 10,200.00 | 9,860.00 | 10,050.00 | 10,050.00 | 48,004 |
| 2025-06-13 | 10,470.00 | 10,650.00 | 10,140.00 | 10,200.00 | 10,200.00 | 50,130 |
| 2025-06-12 | 10,410.00 | 10,650.00 | 10,410.00 | 10,450.00 | 10,450.00 | 30,997 |
| 2025-06-11 | 10,420.00 | 10,630.00 | 10,370.00 | 10,560.00 | 10,560.00 | 38,977 |
| 2025-06-10 | 10,890.00 | 10,890.00 | 10,380.00 | 10,440.00 | 10,440.00 | 41,685 |
| 2025-06-09 | 10,750.00 | 11,060.00 | 10,460.00 | 10,700.00 | 10,700.00 | 97,326 |
| 2025-06-05 | 10,540.00 | 10,710.00 | 10,080.00 | 10,600.00 | 10,600.00 | 117,049 |
| 2025-06-04 | 9,500.00 | 10,500.00 | 9,410.00 | 10,450.00 | 10,450.00 | 338,779 |
| 2025-06-02 | 9,110.00 | 9,200.00 | 8,910.00 | 9,140.00 | 9,140.00 | 19,118 |
| 2025-05-30 | 9,430.00 | 9,430.00 | 9,080.00 | 9,110.00 | 9,110.00 | 18,082 |
| 2025-05-29 | 9,350.00 | 9,590.00 | 9,280.00 | 9,420.00 | 9,420.00 | 19,317 |
| 2025-05-28 | 9,240.00 | 9,500.00 | 9,230.00 | 9,350.00 | 9,350.00 | 23,091 |
| 2025-05-27 | 9,320.00 | 9,320.00 | 9,110.00 | 9,190.00 | 9,190.00 | 9,589 |
| 2025-05-26 | 9,090.00 | 9,790.00 | 9,080.00 | 9,210.00 | 9,210.00 | 90,149 |
| 2025-05-23 | 9,190.00 | 9,220.00 | 9,010.00 | 9,090.00 | 9,090.00 | 22,974 |
| 2025-05-22 | 9,390.00 | 9,410.00 | 8,990.00 | 9,100.00 | 9,100.00 | 44,824 |
| 2025-05-21 | 9,560.00 | 9,610.00 | 9,440.00 | 9,480.00 | 9,480.00 | 9,561 |
| 2025-05-20 | 9,520.00 | 9,660.00 | 9,440.00 | 9,570.00 | 9,570.00 | 10,408 |
| 2025-05-19 | 9,610.00 | 9,620.00 | 9,360.00 | 9,470.00 | 9,470.00 | 11,072 |
| 2025-05-16 | 9,240.00 | 9,840.00 | 9,240.00 | 9,610.00 | 9,610.00 | 70,114 |
| 2025-05-15 | 9,450.00 | 9,450.00 | 9,170.00 | 9,240.00 | 9,240.00 | 12,844 |
| 2025-05-14 | 9,290.00 | 9,430.00 | 9,180.00 | 9,400.00 | 9,400.00 | 27,277 |
| 2025-05-13 | 9,130.00 | 9,310.00 | 9,130.00 | 9,230.00 | 9,230.00 | 20,395 |
| 2025-05-12 | 9,170.00 | 9,290.00 | 9,060.00 | 9,120.00 | 9,120.00 | 20,675 |
| 2025-05-09 | 9,270.00 | 9,270.00 | 9,030.00 | 9,170.00 | 9,170.00 | 14,914 |
| 2025-05-08 | 9,130.00 | 9,260.00 | 9,050.00 | 9,180.00 | 9,180.00 | 9,742 |
| 2025-05-07 | 9,050.00 | 9,210.00 | 9,010.00 | 9,080.00 | 9,080.00 | 10,819 |
| 2025-05-02 | 9,150.00 | 9,360.00 | 8,950.00 | 9,100.00 | 9,100.00 | 10,467 |
| 2025-04-30 | 9,080.00 | 9,190.00 | 8,970.00 | 9,030.00 | 9,030.00 | 13,626 |
| 2025-04-29 | 9,060.00 | 9,190.00 | 9,030.00 | 9,160.00 | 9,160.00 | 9,792 |
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.