YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,060.00 | 15,260.00 | 14,550.00 | 14,600.00 | 14,232.08 | 127,625 |
| 2024-07-25 | 15,150.00 | 15,290.00 | 14,300.00 | 15,100.00 | 14,719.48 | 222,537 |
| 2024-07-24 | 15,150.00 | 16,160.00 | 15,120.00 | 15,560.00 | 15,167.89 | 466,495 |
| 2024-07-23 | 14,870.00 | 15,820.00 | 14,870.00 | 15,580.00 | 15,187.38 | 549,631 |
| 2024-07-22 | 15,200.00 | 15,470.00 | 14,820.00 | 14,870.00 | 14,495.27 | 199,330 |
| 2024-07-19 | 15,150.00 | 15,600.00 | 15,050.00 | 15,480.00 | 15,089.90 | 235,766 |
| 2024-07-18 | 15,870.00 | 15,870.00 | 15,050.00 | 15,390.00 | 15,002.17 | 473,170 |
| 2024-07-17 | 16,330.00 | 16,660.00 | 16,020.00 | 16,470.00 | 16,054.95 | 423,489 |
| 2024-07-16 | 17,580.00 | 17,640.00 | 16,350.00 | 16,420.00 | 16,006.21 | 566,188 |
| 2024-07-15 | 17,750.00 | 18,160.00 | 17,120.00 | 17,980.00 | 17,526.90 | 908,732 |
| 2024-07-12 | 18,670.00 | 19,060.00 | 17,510.00 | 17,930.00 | 17,478.16 | 1,484,065 |
| 2024-07-11 | 15,930.00 | 20,000.00 | 15,280.00 | 18,800.00 | 18,326.24 | 11,065,590 |
| 2024-07-10 | 14,070.00 | 17,840.00 | 13,650.00 | 16,010.00 | 15,606.55 | 4,085,546 |
| 2024-07-09 | 14,090.00 | 14,090.00 | 13,600.00 | 13,910.00 | 13,559.47 | 254,205 |
| 2024-07-08 | 13,450.00 | 13,800.00 | 13,220.00 | 13,610.00 | 13,267.03 | 248,971 |
| 2024-07-05 | 12,990.00 | 15,140.00 | 12,990.00 | 13,450.00 | 13,111.06 | 2,297,685 |
| 2024-07-04 | 12,990.00 | 13,120.00 | 12,330.00 | 12,470.00 | 12,155.76 | 71,017 |
| 2024-07-03 | 12,180.00 | 13,700.00 | 11,900.00 | 13,130.00 | 12,799.12 | 307,719 |
| 2024-07-02 | 12,390.00 | 12,390.00 | 11,860.00 | 12,030.00 | 11,726.84 | 11,857 |
| 2024-07-01 | 12,400.00 | 12,560.00 | 12,200.00 | 12,300.00 | 11,990.04 | 5,148 |
| 2024-06-28 | 12,600.00 | 12,600.00 | 12,240.00 | 12,400.00 | 12,087.52 | 18,964 |
| 2024-06-27 | 12,530.00 | 12,660.00 | 12,350.00 | 12,450.00 | 12,136.26 | 5,941 |
| 2024-06-26 | 12,590.00 | 12,690.00 | 12,380.00 | 12,550.00 | 12,233.74 | 9,942 |
| 2024-06-25 | 12,700.00 | 12,850.00 | 12,440.00 | 12,480.00 | 12,165.50 | 10,362 |
| 2024-06-24 | 12,760.00 | 13,100.00 | 12,560.00 | 12,700.00 | 12,379.96 | 8,999 |
| 2024-06-21 | 12,630.00 | 12,800.00 | 12,560.00 | 12,760.00 | 12,438.45 | 15,987 |
| 2024-06-20 | 12,930.00 | 12,930.00 | 12,610.00 | 12,760.00 | 12,438.45 | 15,620 |
| 2024-06-19 | 13,100.00 | 13,100.00 | 12,320.00 | 12,900.00 | 12,574.92 | 17,714 |
| 2024-06-18 | 13,060.00 | 13,210.00 | 13,020.00 | 13,060.00 | 12,730.89 | 15,493 |
| 2024-06-17 | 13,500.00 | 13,500.00 | 13,080.00 | 13,190.00 | 12,857.61 | 22,925 |
| 2024-06-14 | 13,740.00 | 13,740.00 | 13,370.00 | 13,510.00 | 13,169.55 | 30,981 |
| 2024-06-13 | 14,000.00 | 14,000.00 | 13,620.00 | 13,870.00 | 13,520.47 | 33,761 |
| 2024-06-12 | 13,600.00 | 14,040.00 | 13,400.00 | 13,950.00 | 13,598.46 | 49,380 |
| 2024-06-11 | 13,620.00 | 13,710.00 | 13,500.00 | 13,600.00 | 13,257.28 | 21,481 |
| 2024-06-10 | 13,640.00 | 13,700.00 | 13,430.00 | 13,600.00 | 13,257.28 | 27,613 |
| 2024-06-07 | 13,790.00 | 13,810.00 | 13,280.00 | 13,630.00 | 13,286.52 | 24,908 |
| 2024-06-05 | 13,370.00 | 13,570.00 | 13,140.00 | 13,440.00 | 13,101.31 | 24,984 |
| 2024-06-04 | 13,420.00 | 13,790.00 | 13,250.00 | 13,380.00 | 13,042.82 | 27,584 |
| 2024-06-03 | 13,800.00 | 13,800.00 | 13,350.00 | 13,690.00 | 13,345.01 | 54,748 |
| 2024-05-31 | 13,600.00 | 13,840.00 | 13,270.00 | 13,610.00 | 13,267.03 | 60,469 |
| 2024-05-30 | 13,600.00 | 13,820.00 | 13,050.00 | 13,560.00 | 13,218.29 | 85,255 |
| 2024-05-29 | 13,770.00 | 13,890.00 | 13,270.00 | 13,350.00 | 13,013.58 | 77,595 |
| 2024-05-28 | 13,770.00 | 13,960.00 | 13,300.00 | 13,770.00 | 13,422.99 | 113,212 |
| 2024-05-27 | 13,500.00 | 14,750.00 | 13,360.00 | 13,740.00 | 13,393.75 | 421,078 |
| 2024-05-24 | 12,930.00 | 13,720.00 | 12,500.00 | 13,200.00 | 12,867.36 | 110,325 |
| 2024-05-23 | 12,370.00 | 13,000.00 | 12,170.00 | 12,930.00 | 12,604.16 | 39,598 |
| 2024-05-22 | 12,470.00 | 12,600.00 | 12,340.00 | 12,370.00 | 12,058.28 | 8,744 |
| 2024-05-21 | 12,650.00 | 12,650.00 | 12,430.00 | 12,490.00 | 12,175.25 | 9,798 |
| 2024-05-20 | 12,630.00 | 12,900.00 | 12,300.00 | 12,530.00 | 12,214.24 | 19,256 |
| 2024-05-17 | 12,980.00 | 13,250.00 | 12,550.00 | 12,610.00 | 12,292.23 | 30,683 |
| 2024-05-16 | 12,990.00 | 13,250.00 | 12,810.00 | 13,070.00 | 12,740.64 | 49,646 |
| 2024-05-14 | 12,940.00 | 12,960.00 | 12,600.00 | 12,730.00 | 12,409.20 | 20,566 |
| 2024-05-13 | 12,180.00 | 12,910.00 | 12,110.00 | 12,910.00 | 12,584.67 | 42,583 |
| 2024-05-10 | 12,190.00 | 12,270.00 | 12,100.00 | 12,180.00 | 11,873.06 | 9,932 |
| 2024-05-09 | 12,320.00 | 12,340.00 | 12,130.00 | 12,190.00 | 11,882.81 | 5,108 |
| 2024-05-08 | 12,300.00 | 12,420.00 | 12,260.00 | 12,320.00 | 12,009.54 | 5,330 |
| 2024-05-07 | 12,290.00 | 12,410.00 | 12,120.00 | 12,300.00 | 11,990.04 | 9,099 |
| 2024-05-03 | 12,460.00 | 12,460.00 | 12,200.00 | 12,290.00 | 11,980.29 | 7,796 |
| 2024-05-02 | 12,070.00 | 12,430.00 | 12,050.00 | 12,370.00 | 12,058.28 | 8,565 |
| 2024-04-30 | 12,050.00 | 12,370.00 | 12,050.00 | 12,230.00 | 11,921.80 | 13,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 140.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 380.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.