YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,110.00 | 10,350.00 | 9,980.00 | 9,980.00 | 9,980.00 | 27,504 |
| 2025-01-24 | 10,400.00 | 10,680.00 | 10,140.00 | 10,240.00 | 10,240.00 | 39,049 |
| 2025-01-23 | 10,520.00 | 10,520.00 | 10,220.00 | 10,400.00 | 10,400.00 | 17,324 |
| 2025-01-22 | 10,680.00 | 10,680.00 | 10,330.00 | 10,490.00 | 10,490.00 | 34,188 |
| 2025-01-21 | 10,770.00 | 10,770.00 | 10,560.00 | 10,680.00 | 10,680.00 | 9,318 |
| 2025-01-20 | 10,850.00 | 10,850.00 | 10,570.00 | 10,770.00 | 10,770.00 | 22,911 |
| 2025-01-17 | 10,790.00 | 10,960.00 | 10,670.00 | 10,910.00 | 10,910.00 | 18,191 |
| 2025-01-16 | 11,080.00 | 11,150.00 | 10,620.00 | 10,880.00 | 10,880.00 | 37,989 |
| 2025-01-15 | 11,010.00 | 11,320.00 | 11,000.00 | 11,170.00 | 11,170.00 | 18,457 |
| 2025-01-14 | 11,100.00 | 11,430.00 | 10,710.00 | 11,190.00 | 11,190.00 | 34,809 |
| 2025-01-13 | 11,410.00 | 11,520.00 | 11,190.00 | 11,190.00 | 11,190.00 | 25,035 |
| 2025-01-10 | 11,390.00 | 11,600.00 | 11,010.00 | 11,520.00 | 11,520.00 | 50,046 |
| 2025-01-09 | 10,410.00 | 11,400.00 | 10,410.00 | 11,270.00 | 11,270.00 | 124,574 |
| 2025-01-08 | 10,680.00 | 10,690.00 | 10,330.00 | 10,450.00 | 10,450.00 | 25,731 |
| 2025-01-07 | 10,190.00 | 10,810.00 | 9,990.00 | 10,720.00 | 10,720.00 | 57,716 |
| 2025-01-06 | 9,810.00 | 10,040.00 | 9,800.00 | 9,950.00 | 9,950.00 | 20,153 |
| 2025-01-03 | 9,810.00 | 9,900.00 | 9,590.00 | 9,810.00 | 9,810.00 | 43,720 |
| 2025-01-02 | 9,860.00 | 9,860.00 | 9,560.00 | 9,810.00 | 9,810.00 | 21,504 |
| 2024-12-30 | 9,780.00 | 10,010.00 | 9,410.00 | 9,790.00 | 9,790.00 | 41,433 |
| 2024-12-27 | 9,800.00 | 10,000.00 | 9,310.00 | 9,900.00 | 9,900.00 | 60,759 |
| 2024-12-26 | 10,800.00 | 11,090.00 | 9,830.00 | 9,940.00 | 9,940.00 | 61,733 |
| 2024-12-24 | 10,860.00 | 11,180.00 | 10,710.00 | 10,800.00 | 10,800.00 | 47,785 |
| 2024-12-23 | 11,130.00 | 11,130.00 | 10,820.00 | 10,860.00 | 10,860.00 | 19,423 |
| 2024-12-20 | 10,960.00 | 11,200.00 | 10,750.00 | 11,100.00 | 11,100.00 | 36,118 |
| 2024-12-19 | 11,180.00 | 11,180.00 | 10,800.00 | 10,960.00 | 10,960.00 | 47,825 |
| 2024-12-18 | 11,030.00 | 11,240.00 | 10,810.00 | 11,180.00 | 11,180.00 | 48,490 |
| 2024-12-17 | 11,200.00 | 11,300.00 | 10,820.00 | 10,840.00 | 10,840.00 | 54,915 |
| 2024-12-16 | 11,200.00 | 11,240.00 | 10,830.00 | 10,840.00 | 10,840.00 | 20,355 |
| 2024-12-13 | 11,300.00 | 11,490.00 | 11,080.00 | 11,090.00 | 11,090.00 | 71,774 |
| 2024-12-12 | 11,460.00 | 12,110.00 | 10,350.00 | 11,180.00 | 11,180.00 | 122,912 |
| 2024-12-11 | 10,410.00 | 11,380.00 | 10,410.00 | 11,380.00 | 11,380.00 | 67,742 |
| 2024-12-10 | 10,100.00 | 10,580.00 | 10,100.00 | 10,550.00 | 10,550.00 | 23,851 |
| 2024-12-09 | 10,120.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 50,175 |
| 2024-12-06 | 10,470.00 | 10,790.00 | 10,360.00 | 10,430.00 | 10,430.00 | 34,422 |
| 2024-12-05 | 10,600.00 | 10,700.00 | 10,300.00 | 10,480.00 | 10,480.00 | 25,825 |
| 2024-12-04 | 10,650.00 | 10,740.00 | 10,280.00 | 10,480.00 | 10,480.00 | 54,665 |
| 2024-12-03 | 10,740.00 | 11,000.00 | 10,490.00 | 10,910.00 | 10,910.00 | 45,430 |
| 2024-12-02 | 10,800.00 | 11,100.00 | 10,720.00 | 10,830.00 | 10,830.00 | 38,594 |
| 2024-11-29 | 10,690.00 | 10,800.00 | 10,510.00 | 10,800.00 | 10,800.00 | 24,397 |
| 2024-11-28 | 10,560.00 | 10,740.00 | 10,280.00 | 10,690.00 | 10,690.00 | 63,725 |
| 2024-11-27 | 10,110.00 | 10,750.00 | 10,100.00 | 10,690.00 | 10,690.00 | 71,211 |
| 2024-11-26 | 9,850.00 | 10,340.00 | 9,630.00 | 10,210.00 | 10,210.00 | 59,740 |
| 2024-11-25 | 10,110.00 | 10,440.00 | 9,870.00 | 9,910.00 | 9,910.00 | 138,787 |
| 2024-11-22 | 9,330.00 | 10,110.00 | 9,330.00 | 10,110.00 | 10,110.00 | 210,704 |
| 2024-11-21 | 8,950.00 | 9,470.00 | 8,740.00 | 9,250.00 | 9,250.00 | 142,700 |
| 2024-11-20 | 8,470.00 | 9,040.00 | 8,360.00 | 8,940.00 | 8,940.00 | 56,402 |
| 2024-11-19 | 8,420.00 | 8,680.00 | 8,360.00 | 8,360.00 | 8,360.00 | 7,696 |
| 2024-11-18 | 8,500.00 | 8,670.00 | 8,470.00 | 8,500.00 | 8,500.00 | 16,349 |
| 2024-11-15 | 8,580.00 | 8,580.00 | 8,290.00 | 8,500.00 | 8,500.00 | 13,670 |
| 2024-11-14 | 8,580.00 | 8,580.00 | 8,200.00 | 8,580.00 | 8,580.00 | 23,342 |
| 2024-11-13 | 8,820.00 | 9,400.00 | 8,090.00 | 8,580.00 | 8,580.00 | 141,999 |
| 2024-11-12 | 8,240.00 | 9,000.00 | 8,240.00 | 8,840.00 | 8,840.00 | 95,132 |
| 2024-11-11 | 8,310.00 | 8,400.00 | 8,070.00 | 8,380.00 | 8,380.00 | 16,981 |
| 2024-11-08 | 8,290.00 | 8,450.00 | 8,170.00 | 8,400.00 | 8,400.00 | 27,156 |
| 2024-11-07 | 8,270.00 | 8,280.00 | 8,090.00 | 8,170.00 | 8,170.00 | 9,596 |
| 2024-11-06 | 8,250.00 | 8,380.00 | 8,210.00 | 8,280.00 | 8,280.00 | 9,482 |
| 2024-11-05 | 8,300.00 | 8,300.00 | 8,110.00 | 8,240.00 | 8,240.00 | 4,727 |
| 2024-11-04 | 8,180.00 | 8,290.00 | 8,100.00 | 8,230.00 | 8,230.00 | 5,019 |
| 2024-11-01 | 8,330.00 | 8,420.00 | 8,100.00 | 8,180.00 | 8,180.00 | 13,691 |
| 2024-10-31 | 8,050.00 | 8,350.00 | 8,050.00 | 8,330.00 | 8,330.00 | 19,308 |
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.