YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,220.00 | 14,470.00 | 14,170.00 | 14,170.00 | 13,812.91 | 15,551 |
| 2024-01-29 | 14,330.00 | 14,470.00 | 14,050.00 | 14,310.00 | 13,949.39 | 13,537 |
| 2024-01-26 | 14,090.00 | 14,500.00 | 14,040.00 | 14,320.00 | 13,959.13 | 16,524 |
| 2024-01-25 | 14,500.00 | 14,500.00 | 13,990.00 | 14,100.00 | 13,744.68 | 37,863 |
| 2024-01-24 | 14,510.00 | 14,720.00 | 14,210.00 | 14,500.00 | 14,134.60 | 20,835 |
| 2024-01-23 | 14,600.00 | 14,740.00 | 14,500.00 | 14,510.00 | 14,144.35 | 31,714 |
| 2024-01-22 | 15,350.00 | 15,540.00 | 14,690.00 | 14,720.00 | 14,349.05 | 60,292 |
| 2024-01-19 | 15,110.00 | 15,470.00 | 15,110.00 | 15,220.00 | 14,836.45 | 21,637 |
| 2024-01-18 | 14,760.00 | 15,280.00 | 14,710.00 | 15,110.00 | 14,729.23 | 28,851 |
| 2024-01-17 | 15,400.00 | 15,400.00 | 14,880.00 | 14,900.00 | 14,524.52 | 33,486 |
| 2024-01-16 | 15,410.00 | 15,750.00 | 15,300.00 | 15,390.00 | 15,002.17 | 20,812 |
| 2024-01-15 | 15,660.00 | 15,820.00 | 15,100.00 | 15,650.00 | 15,255.62 | 27,673 |
| 2024-01-12 | 16,000.00 | 16,000.00 | 15,650.00 | 15,660.00 | 15,265.37 | 24,092 |
| 2024-01-11 | 15,850.00 | 16,000.00 | 15,760.00 | 15,860.00 | 15,460.33 | 21,198 |
| 2024-01-10 | 16,050.00 | 16,160.00 | 15,840.00 | 15,850.00 | 15,450.58 | 26,311 |
| 2024-01-09 | 15,730.00 | 16,160.00 | 15,640.00 | 16,030.00 | 15,626.04 | 37,059 |
| 2024-01-08 | 15,860.00 | 16,000.00 | 15,410.00 | 15,730.00 | 15,333.60 | 33,448 |
| 2024-01-05 | 15,850.00 | 15,990.00 | 15,730.00 | 15,860.00 | 15,460.33 | 23,831 |
| 2024-01-04 | 15,860.00 | 15,960.00 | 15,730.00 | 15,850.00 | 15,450.58 | 27,753 |
| 2024-01-03 | 15,350.00 | 15,860.00 | 15,240.00 | 15,860.00 | 15,460.33 | 29,544 |
| 2024-01-02 | 15,050.00 | 15,620.00 | 14,990.00 | 15,520.00 | 15,128.89 | 37,677 |
| 2023-12-28 | 15,620.00 | 15,620.00 | 14,900.00 | 15,070.00 | 14,690.23 | 45,877 |
| 2023-12-27 | 15,260.00 | 15,400.00 | 15,160.00 | 15,260.00 | 14,875.45 | 26,578 |
| 2023-12-26 | 15,550.00 | 15,630.00 | 15,100.00 | 15,270.00 | 14,709.73 | 34,942 |
| 2023-12-22 | 15,950.00 | 15,990.00 | 15,510.00 | 15,540.00 | 14,969.82 | 31,429 |
| 2023-12-21 | 16,170.00 | 16,170.00 | 15,780.00 | 15,800.00 | 15,220.28 | 31,140 |
| 2023-12-20 | 16,300.00 | 16,460.00 | 16,050.00 | 16,100.00 | 15,509.28 | 50,416 |
| 2023-12-19 | 16,470.00 | 16,470.00 | 16,030.00 | 16,300.00 | 15,701.94 | 30,634 |
| 2023-12-18 | 16,010.00 | 16,400.00 | 15,730.00 | 16,350.00 | 15,750.10 | 71,395 |
| 2023-12-15 | 15,910.00 | 16,440.00 | 15,610.00 | 15,750.00 | 15,172.12 | 118,211 |
| 2023-12-14 | 16,480.00 | 16,650.00 | 15,980.00 | 16,060.00 | 15,470.75 | 66,690 |
| 2023-12-13 | 16,170.00 | 17,190.00 | 15,960.00 | 16,440.00 | 15,836.80 | 160,348 |
| 2023-12-12 | 16,330.00 | 16,380.00 | 15,960.00 | 16,210.00 | 15,615.24 | 57,504 |
| 2023-12-11 | 15,100.00 | 16,550.00 | 15,050.00 | 16,270.00 | 15,673.04 | 226,595 |
| 2023-12-08 | 14,630.00 | 15,050.00 | 14,570.00 | 14,910.00 | 14,362.94 | 23,990 |
| 2023-12-07 | 14,580.00 | 15,000.00 | 14,580.00 | 14,630.00 | 14,093.21 | 23,284 |
| 2023-12-06 | 14,500.00 | 14,900.00 | 14,380.00 | 14,740.00 | 14,199.18 | 24,615 |
| 2023-12-05 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 13,967.98 | 44,980 |
| 2023-12-04 | 15,030.00 | 15,060.00 | 14,820.00 | 15,030.00 | 14,478.54 | 28,199 |
| 2023-12-01 | 15,490.00 | 15,490.00 | 14,890.00 | 15,000.00 | 14,449.64 | 65,036 |
| 2023-11-30 | 15,400.00 | 15,700.00 | 15,310.00 | 15,490.00 | 14,921.66 | 34,348 |
| 2023-11-29 | 15,310.00 | 15,490.00 | 15,230.00 | 15,240.00 | 14,680.83 | 25,012 |
| 2023-11-28 | 15,350.00 | 15,650.00 | 15,200.00 | 15,350.00 | 14,786.80 | 26,009 |
| 2023-11-27 | 15,330.00 | 15,600.00 | 14,960.00 | 15,500.00 | 14,931.29 | 45,918 |
| 2023-11-24 | 15,500.00 | 15,500.00 | 15,110.00 | 15,330.00 | 14,767.53 | 27,222 |
| 2023-11-23 | 15,700.00 | 15,910.00 | 15,200.00 | 15,290.00 | 14,729.00 | 48,829 |
| 2023-11-22 | 15,550.00 | 15,810.00 | 15,310.00 | 15,750.00 | 15,172.12 | 41,373 |
| 2023-11-21 | 15,060.00 | 15,620.00 | 14,870.00 | 15,550.00 | 14,979.46 | 48,253 |
| 2023-11-20 | 14,740.00 | 15,020.00 | 14,540.00 | 14,920.00 | 14,372.57 | 22,307 |
| 2023-11-17 | 14,850.00 | 14,930.00 | 14,560.00 | 14,770.00 | 14,228.08 | 26,516 |
| 2023-11-16 | 14,730.00 | 15,000.00 | 14,510.00 | 14,930.00 | 14,382.21 | 28,124 |
| 2023-11-15 | 14,550.00 | 14,740.00 | 14,380.00 | 14,600.00 | 14,064.31 | 39,763 |
| 2023-11-14 | 13,900.00 | 14,380.00 | 13,900.00 | 14,370.00 | 13,842.75 | 23,127 |
| 2023-11-13 | 14,390.00 | 14,390.00 | 14,000.00 | 14,020.00 | 13,505.59 | 19,835 |
| 2023-11-10 | 14,140.00 | 14,300.00 | 13,820.00 | 14,060.00 | 13,544.13 | 24,225 |
| 2023-11-09 | 13,850.00 | 14,380.00 | 13,810.00 | 14,250.00 | 13,727.16 | 51,477 |
| 2023-11-08 | 14,190.00 | 14,410.00 | 13,880.00 | 14,000.00 | 13,486.33 | 36,817 |
| 2023-11-07 | 14,600.00 | 14,600.00 | 14,000.00 | 14,190.00 | 13,669.36 | 39,093 |
| 2023-11-06 | 14,230.00 | 14,570.00 | 14,130.00 | 14,530.00 | 13,996.88 | 87,302 |
| 2023-11-03 | 13,850.00 | 14,240.00 | 13,450.00 | 13,990.00 | 13,476.70 | 63,341 |
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.