YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,480.00 | 8,220.00 | 7,390.00 | 8,150.00 | 8,150.00 | 117,749 |
| 2026-10-20 | 7,790.00 | 7,950.00 | 7,320.00 | 7,470.00 | 7,470.00 | 73,776 |
| 2026-10-19 | 7,300.00 | 7,900.00 | 7,100.00 | 7,900.00 | 7,900.00 | 79,344 |
| 2026-10-16 | 7,590.00 | 7,730.00 | 7,210.00 | 7,510.00 | 7,510.00 | 58,228 |
| 2026-10-15 | 7,970.00 | 8,060.00 | 7,120.00 | 7,300.00 | 7,300.00 | 230,395 |
| 2026-10-14 | 8,890.00 | 8,900.00 | 8,350.00 | 8,390.00 | 8,390.00 | 121,615 |
| 2026-10-13 | 8,890.00 | 9,050.00 | 8,420.00 | 8,830.00 | 8,830.00 | 178,689 |
| 2026-10-12 | 9,870.00 | 10,060.00 | 9,030.00 | 9,080.00 | 9,080.00 | 186,767 |
| 2026-10-08 | 10,150.00 | 10,730.00 | 9,910.00 | 9,920.00 | 9,920.00 | 223,841 |
| 2026-10-07 | 9,620.00 | 10,410.00 | 9,430.00 | 10,130.00 | 10,130.00 | 287,710 |
| 2026-10-06 | 9,400.00 | 9,950.00 | 9,270.00 | 9,580.00 | 9,580.00 | 217,224 |
| 2026-10-02 | 9,050.00 | 9,520.00 | 8,890.00 | 9,350.00 | 9,350.00 | 211,912 |
| 2026-10-01 | 8,620.00 | 9,050.00 | 8,540.00 | 9,020.00 | 9,020.00 | 192,712 |
| 2026-09-30 | 8,600.00 | 9,330.00 | 8,460.00 | 8,610.00 | 8,610.00 | 403,427 |
| 2026-09-29 | 7,950.00 | 8,450.00 | 7,890.00 | 8,400.00 | 8,400.00 | 293,731 |
| 2026-09-28 | 7,730.00 | 8,200.00 | 7,600.00 | 7,930.00 | 7,930.00 | 113,412 |
| 2026-09-23 | 7,520.00 | 7,790.00 | 7,490.00 | 7,620.00 | 7,620.00 | 65,205 |
| 2026-09-22 | 7,590.00 | 7,700.00 | 7,410.00 | 7,470.00 | 7,470.00 | 48,203 |
| 2026-09-21 | 7,390.00 | 7,540.00 | 7,300.00 | 7,480.00 | 7,480.00 | 47,360 |
| 2026-09-18 | 7,250.00 | 7,350.00 | 7,200.00 | 7,340.00 | 7,340.00 | 42,470 |
| 2026-09-17 | 7,180.00 | 7,300.00 | 7,120.00 | 7,200.00 | 7,200.00 | 28,447 |
| 2026-09-16 | 7,170.00 | 7,210.00 | 7,000.00 | 7,120.00 | 7,120.00 | 42,091 |
| 2026-09-15 | 6,940.00 | 7,250.00 | 6,930.00 | 7,120.00 | 7,120.00 | 32,016 |
| 2026-09-14 | 7,150.00 | 7,270.00 | 6,920.00 | 7,000.00 | 7,000.00 | 32,910 |
| 2026-09-11 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 47,472 |
| 2026-09-10 | 7,160.00 | 7,670.00 | 7,060.00 | 7,430.00 | 7,430.00 | 108,465 |
| 2026-09-09 | 6,980.00 | 7,320.00 | 6,930.00 | 7,160.00 | 7,160.00 | 69,621 |
| 2026-09-08 | 7,220.00 | 7,270.00 | 6,860.00 | 6,880.00 | 6,880.00 | 76,156 |
| 2026-09-07 | 6,960.00 | 7,110.00 | 6,860.00 | 7,080.00 | 7,080.00 | 89,742 |
| 2026-09-04 | 6,730.00 | 7,110.00 | 6,730.00 | 6,980.00 | 6,980.00 | 178,376 |
| 2026-09-03 | 7,350.00 | 7,350.00 | 6,700.00 | 6,730.00 | 6,730.00 | 178,375 |
| 2026-09-02 | 7,560.00 | 7,790.00 | 7,200.00 | 7,240.00 | 7,240.00 | 128,984 |
| 2026-09-01 | 8,230.00 | 8,230.00 | 7,520.00 | 7,800.00 | 7,800.00 | 227,015 |
| 2026-08-31 | 8,160.00 | 8,410.00 | 7,900.00 | 8,230.00 | 8,230.00 | 31,182 |
| 2026-08-28 | 8,300.00 | 8,360.00 | 8,070.00 | 8,310.00 | 8,310.00 | 34,066 |
| 2026-08-27 | 8,150.00 | 8,490.00 | 7,790.00 | 8,300.00 | 8,300.00 | 47,381 |
| 2026-08-26 | 7,900.00 | 8,070.00 | 7,630.00 | 7,980.00 | 7,980.00 | 35,655 |
| 2026-08-25 | 7,550.00 | 7,850.00 | 7,130.00 | 7,830.00 | 7,830.00 | 39,415 |
| 2026-08-24 | 7,680.00 | 7,680.00 | 7,300.00 | 7,490.00 | 7,490.00 | 43,050 |
| 2026-08-21 | 7,930.00 | 7,930.00 | 7,300.00 | 7,460.00 | 7,460.00 | 87,017 |
| 2026-08-20 | 7,700.00 | 8,035.00 | 7,700.00 | 7,940.00 | 7,940.00 | 52,530 |
| 2026-08-19 | 7,770.00 | 7,890.00 | 7,480.00 | 7,600.00 | 7,600.00 | 79,026 |
| 2026-08-18 | 8,740.00 | 8,740.00 | 7,720.00 | 7,930.00 | 7,930.00 | 269,164 |
| 2026-08-14 | 9,000.00 | 9,000.00 | 8,410.00 | 8,840.00 | 8,840.00 | 58,229 |
| 2026-08-13 | 8,870.00 | 9,150.00 | 8,730.00 | 8,870.00 | 8,870.00 | 70,056 |
| 2026-08-12 | 8,680.00 | 8,930.00 | 8,450.00 | 8,880.00 | 8,880.00 | 57,531 |
| 2026-08-11 | 8,470.00 | 8,990.00 | 8,410.00 | 8,680.00 | 8,680.00 | 41,575 |
| 2026-08-10 | 8,000.00 | 8,670.00 | 8,000.00 | 8,670.00 | 8,670.00 | 72,545 |
| 2026-08-07 | 8,020.00 | 8,280.00 | 7,700.00 | 7,970.00 | 7,970.00 | 50,138 |
| 2026-08-06 | 8,060.00 | 8,350.00 | 7,840.00 | 8,060.00 | 8,060.00 | 80,300 |
| 2026-08-05 | 8,400.00 | 8,500.00 | 8,200.00 | 8,360.00 | 8,360.00 | 55,782 |
| 2026-08-04 | 7,840.00 | 8,110.00 | 7,720.00 | 8,070.00 | 8,070.00 | 52,376 |
| 2026-08-03 | 7,410.00 | 8,100.00 | 7,280.00 | 7,820.00 | 7,820.00 | 86,113 |
| 2026-07-31 | 6,770.00 | 7,490.00 | 6,770.00 | 7,400.00 | 7,400.00 | 146,059 |
| 2026-07-30 | 6,450.00 | 7,090.00 | 6,410.00 | 6,540.00 | 6,540.00 | 175,708 |
| 2026-07-29 | 7,720.00 | 7,950.00 | 6,200.00 | 6,800.00 | 6,800.00 | 332,492 |
| 2026-07-28 | 7,920.00 | 8,340.00 | 7,500.00 | 7,720.00 | 7,720.00 | 123,135 |
| 2026-07-27 | 8,410.00 | 8,680.00 | 8,230.00 | 8,300.00 | 8,300.00 | 42,650 |
| 2026-07-24 | 8,700.00 | 8,810.00 | 8,280.00 | 8,350.00 | 8,350.00 | 49,354 |
| 2026-07-23 | 8,650.00 | 8,950.00 | 8,480.00 | 8,890.00 | 8,890.00 | 48,238 |
Page 1 of 21 · 1,228 trading daysOlder →
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.