YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,850.00 | 12,180.00 | 11,730.00 | 12,170.00 | 11,863.32 | 17,627 |
| 2024-04-26 | 11,870.00 | 11,940.00 | 11,690.00 | 11,730.00 | 11,434.40 | 8,517 |
| 2024-04-25 | 11,960.00 | 12,000.00 | 11,670.00 | 11,750.00 | 11,453.90 | 12,026 |
| 2024-04-24 | 11,480.00 | 11,810.00 | 11,480.00 | 11,730.00 | 11,434.40 | 13,895 |
| 2024-04-23 | 11,520.00 | 11,630.00 | 11,430.00 | 11,470.00 | 11,180.96 | 9,101 |
| 2024-04-22 | 11,550.00 | 11,780.00 | 11,470.00 | 11,540.00 | 11,249.19 | 12,709 |
| 2024-04-19 | 11,960.00 | 12,050.00 | 11,370.00 | 11,550.00 | 11,258.94 | 28,124 |
| 2024-04-18 | 11,890.00 | 12,060.00 | 11,870.00 | 11,940.00 | 11,639.11 | 11,405 |
| 2024-04-17 | 11,970.00 | 12,330.00 | 11,890.00 | 11,890.00 | 11,590.37 | 13,623 |
| 2024-04-16 | 12,200.00 | 12,270.00 | 11,870.00 | 11,970.00 | 11,668.36 | 21,908 |
| 2024-04-15 | 12,450.00 | 12,590.00 | 12,050.00 | 12,270.00 | 11,960.80 | 23,121 |
| 2024-04-12 | 11,830.00 | 12,900.00 | 11,470.00 | 12,720.00 | 12,399.46 | 83,231 |
| 2024-04-11 | 12,170.00 | 12,290.00 | 11,810.00 | 11,910.00 | 11,609.87 | 26,165 |
| 2024-04-09 | 12,270.00 | 12,450.00 | 12,100.00 | 12,170.00 | 11,863.32 | 18,746 |
| 2024-04-08 | 12,740.00 | 12,940.00 | 12,250.00 | 12,330.00 | 12,019.28 | 36,814 |
| 2024-04-05 | 12,900.00 | 13,000.00 | 12,720.00 | 12,740.00 | 12,418.95 | 36,616 |
| 2024-04-04 | 13,000.00 | 13,280.00 | 12,890.00 | 12,950.00 | 12,623.66 | 17,702 |
| 2024-04-03 | 12,900.00 | 13,140.00 | 12,850.00 | 13,000.00 | 12,672.40 | 14,371 |
| 2024-04-02 | 13,300.00 | 13,300.00 | 12,930.00 | 12,970.00 | 12,643.16 | 21,207 |
| 2024-04-01 | 12,810.00 | 13,230.00 | 12,780.00 | 13,230.00 | 12,896.60 | 32,780 |
| 2024-03-29 | 13,080.00 | 13,140.00 | 12,800.00 | 12,820.00 | 12,496.94 | 38,954 |
| 2024-03-28 | 13,140.00 | 13,310.00 | 13,060.00 | 13,080.00 | 12,750.38 | 15,786 |
| 2024-03-27 | 13,200.00 | 13,380.00 | 13,130.00 | 13,180.00 | 12,847.86 | 15,323 |
| 2024-03-26 | 13,400.00 | 13,400.00 | 13,230.00 | 13,330.00 | 12,994.08 | 19,919 |
| 2024-03-25 | 13,410.00 | 13,530.00 | 13,400.00 | 13,400.00 | 13,062.32 | 10,724 |
| 2024-03-22 | 13,600.00 | 13,600.00 | 13,430.00 | 13,530.00 | 13,189.04 | 10,182 |
| 2024-03-21 | 13,400.00 | 13,600.00 | 13,400.00 | 13,460.00 | 13,120.81 | 13,840 |
| 2024-03-20 | 13,390.00 | 13,700.00 | 13,300.00 | 13,410.00 | 13,072.07 | 14,599 |
| 2024-03-19 | 13,500.00 | 13,630.00 | 13,360.00 | 13,380.00 | 13,042.82 | 14,704 |
| 2024-03-18 | 13,120.00 | 13,590.00 | 13,120.00 | 13,590.00 | 13,247.53 | 16,543 |
| 2024-03-15 | 13,120.00 | 13,380.00 | 13,120.00 | 13,280.00 | 12,945.34 | 11,521 |
| 2024-03-14 | 13,510.00 | 13,600.00 | 13,270.00 | 13,270.00 | 12,935.60 | 17,378 |
| 2024-03-13 | 13,460.00 | 13,890.00 | 13,310.00 | 13,490.00 | 13,150.05 | 12,876 |
| 2024-03-12 | 13,280.00 | 13,640.00 | 13,280.00 | 13,500.00 | 13,159.80 | 20,750 |
| 2024-03-11 | 13,070.00 | 13,510.00 | 13,050.00 | 13,340.00 | 13,003.83 | 23,191 |
| 2024-03-08 | 13,020.00 | 13,270.00 | 12,950.00 | 13,180.00 | 12,847.86 | 37,330 |
| 2024-03-07 | 13,340.00 | 13,340.00 | 13,010.00 | 13,050.00 | 12,721.14 | 30,027 |
| 2024-03-06 | 13,320.00 | 13,520.00 | 13,100.00 | 13,300.00 | 12,964.84 | 20,652 |
| 2024-03-05 | 13,450.00 | 13,600.00 | 13,360.00 | 13,390.00 | 13,052.57 | 14,417 |
| 2024-03-04 | 14,000.00 | 14,000.00 | 13,300.00 | 13,460.00 | 13,120.81 | 22,556 |
| 2024-02-29 | 13,690.00 | 13,820.00 | 13,570.00 | 13,650.00 | 13,306.02 | 10,547 |
| 2024-02-28 | 13,370.00 | 13,990.00 | 13,370.00 | 13,690.00 | 13,345.01 | 12,254 |
| 2024-02-27 | 13,930.00 | 13,990.00 | 13,500.00 | 13,530.00 | 13,189.04 | 20,277 |
| 2024-02-26 | 14,010.00 | 14,110.00 | 13,870.00 | 13,930.00 | 13,578.96 | 12,316 |
| 2024-02-23 | 14,350.00 | 14,350.00 | 13,880.00 | 14,110.00 | 13,754.43 | 19,406 |
| 2024-02-22 | 14,200.00 | 14,350.00 | 14,110.00 | 14,150.00 | 13,793.42 | 14,939 |
| 2024-02-21 | 14,130.00 | 14,350.00 | 14,000.00 | 14,200.00 | 13,842.16 | 16,787 |
| 2024-02-20 | 14,180.00 | 14,240.00 | 14,000.00 | 14,140.00 | 13,783.67 | 10,503 |
| 2024-02-19 | 14,230.00 | 14,230.00 | 14,070.00 | 14,180.00 | 13,822.66 | 8,958 |
| 2024-02-16 | 14,080.00 | 14,350.00 | 14,050.00 | 14,230.00 | 13,871.40 | 16,168 |
| 2024-02-15 | 14,290.00 | 14,290.00 | 13,820.00 | 14,070.00 | 13,715.43 | 15,608 |
| 2024-02-14 | 13,800.00 | 14,110.00 | 13,700.00 | 14,070.00 | 13,715.43 | 13,267 |
| 2024-02-13 | 13,870.00 | 14,030.00 | 13,760.00 | 13,810.00 | 13,461.99 | 11,995 |
| 2024-02-08 | 13,500.00 | 13,770.00 | 13,500.00 | 13,620.00 | 13,276.77 | 9,200 |
| 2024-02-07 | 13,380.00 | 13,860.00 | 13,380.00 | 13,490.00 | 13,150.05 | 10,668 |
| 2024-02-06 | 13,500.00 | 13,930.00 | 13,440.00 | 13,440.00 | 13,101.31 | 10,549 |
| 2024-02-05 | 13,720.00 | 13,720.00 | 13,490.00 | 13,530.00 | 13,189.04 | 18,237 |
| 2024-02-02 | 13,770.00 | 14,000.00 | 13,690.00 | 13,710.00 | 13,364.51 | 20,776 |
| 2024-02-01 | 13,840.00 | 13,840.00 | 13,500.00 | 13,710.00 | 13,364.51 | 20,058 |
| 2024-01-31 | 14,030.00 | 14,310.00 | 13,840.00 | 13,840.00 | 13,491.23 | 17,910 |
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.