YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 13,850.00 | 14,240.00 | 13,450.00 | 13,990.00 | 13,476.70 | 63,341 |
| 2023-11-02 | 13,190.00 | 13,600.00 | 13,070.00 | 13,450.00 | 12,956.51 | 26,120 |
| 2023-11-01 | 12,730.00 | 13,140.00 | 12,730.00 | 12,900.00 | 12,426.69 | 19,127 |
| 2023-10-31 | 13,700.00 | 13,700.00 | 12,710.00 | 12,710.00 | 12,243.66 | 68,065 |
| 2023-10-30 | 13,200.00 | 13,630.00 | 13,110.00 | 13,530.00 | 13,033.57 | 22,750 |
| 2023-10-27 | 13,220.00 | 13,680.00 | 12,940.00 | 13,270.00 | 12,783.11 | 44,142 |
| 2023-10-26 | 13,600.00 | 14,000.00 | 13,200.00 | 13,220.00 | 12,734.95 | 51,267 |
| 2023-10-25 | 14,240.00 | 14,390.00 | 13,940.00 | 14,000.00 | 13,486.33 | 18,012 |
| 2023-10-24 | 13,840.00 | 14,360.00 | 13,380.00 | 14,240.00 | 13,717.52 | 43,681 |
| 2023-10-23 | 13,830.00 | 14,300.00 | 13,820.00 | 13,840.00 | 13,332.20 | 35,207 |
| 2023-10-20 | 14,310.00 | 14,510.00 | 13,900.00 | 14,000.00 | 13,486.33 | 49,743 |
| 2023-10-19 | 14,910.00 | 15,200.00 | 14,500.00 | 14,540.00 | 14,006.52 | 57,109 |
| 2023-10-18 | 15,040.00 | 15,880.00 | 15,030.00 | 15,350.00 | 14,786.80 | 70,675 |
| 2023-10-17 | 14,700.00 | 15,060.00 | 14,700.00 | 15,040.00 | 14,488.17 | 18,101 |
| 2023-10-16 | 15,280.00 | 15,280.00 | 14,610.00 | 14,720.00 | 14,179.91 | 25,629 |
| 2023-10-13 | 14,850.00 | 15,390.00 | 14,620.00 | 15,280.00 | 14,719.36 | 57,714 |
| 2023-10-12 | 14,900.00 | 15,260.00 | 14,810.00 | 14,900.00 | 14,353.31 | 35,262 |
| 2023-10-11 | 13,960.00 | 14,840.00 | 13,960.00 | 14,840.00 | 14,295.51 | 41,284 |
| 2023-10-10 | 14,550.00 | 14,850.00 | 13,900.00 | 13,900.00 | 13,390.00 | 60,968 |
| 2023-10-06 | 14,010.00 | 14,700.00 | 14,010.00 | 14,540.00 | 14,006.52 | 48,133 |
| 2023-10-05 | 14,330.00 | 14,590.00 | 14,010.00 | 14,170.00 | 13,650.09 | 35,702 |
| 2023-10-04 | 15,100.00 | 15,100.00 | 14,300.00 | 14,300.00 | 13,775.32 | 62,744 |
| 2023-09-27 | 14,540.00 | 15,180.00 | 14,490.00 | 15,160.00 | 14,603.77 | 41,209 |
| 2023-09-26 | 14,720.00 | 15,000.00 | 14,650.00 | 14,690.00 | 14,151.01 | 40,568 |
| 2023-09-25 | 15,100.00 | 15,300.00 | 14,860.00 | 14,860.00 | 14,314.77 | 37,034 |
| 2023-09-22 | 15,020.00 | 15,390.00 | 14,980.00 | 15,290.00 | 14,729.00 | 28,116 |
| 2023-09-21 | 15,670.00 | 15,800.00 | 15,150.00 | 15,200.00 | 14,642.30 | 53,490 |
| 2023-09-20 | 15,530.00 | 15,810.00 | 15,520.00 | 15,670.00 | 15,095.05 | 21,068 |
| 2023-09-19 | 15,910.00 | 15,980.00 | 15,300.00 | 15,510.00 | 14,940.93 | 56,955 |
| 2023-09-18 | 16,100.00 | 16,130.00 | 15,820.00 | 15,980.00 | 15,393.68 | 30,930 |
| 2023-09-15 | 15,950.00 | 16,350.00 | 15,950.00 | 16,180.00 | 15,586.34 | 40,415 |
| 2023-09-14 | 15,670.00 | 16,150.00 | 15,670.00 | 15,930.00 | 15,345.51 | 50,985 |
| 2023-09-13 | 15,960.00 | 16,070.00 | 15,690.00 | 15,800.00 | 15,220.28 | 69,498 |
| 2023-09-12 | 16,470.00 | 16,570.00 | 16,100.00 | 16,180.00 | 15,586.34 | 35,635 |
| 2023-09-11 | 16,590.00 | 16,600.00 | 16,280.00 | 16,310.00 | 15,711.57 | 48,158 |
| 2023-09-08 | 16,710.00 | 16,790.00 | 16,180.00 | 16,600.00 | 15,990.93 | 104,585 |
| 2023-09-07 | 17,050.00 | 17,280.00 | 16,570.00 | 16,590.00 | 15,981.30 | 79,469 |
| 2023-09-06 | 17,650.00 | 17,650.00 | 17,050.00 | 17,110.00 | 16,482.22 | 77,682 |
| 2023-09-05 | 17,730.00 | 17,800.00 | 17,440.00 | 17,620.00 | 16,973.51 | 24,460 |
| 2023-09-04 | 17,600.00 | 17,810.00 | 17,400.00 | 17,730.00 | 17,079.47 | 28,604 |
| 2023-09-01 | 17,760.00 | 17,760.00 | 17,440.00 | 17,600.00 | 16,954.24 | 34,824 |
| 2023-08-31 | 18,140.00 | 18,140.00 | 17,650.00 | 17,650.00 | 17,002.41 | 29,482 |
| 2023-08-30 | 18,000.00 | 18,190.00 | 17,740.00 | 17,900.00 | 17,243.23 | 30,648 |
| 2023-08-29 | 17,700.00 | 18,110.00 | 17,630.00 | 17,910.00 | 17,252.87 | 43,304 |
| 2023-08-28 | 17,140.00 | 17,730.00 | 17,140.00 | 17,700.00 | 17,050.57 | 32,815 |
| 2023-08-25 | 17,650.00 | 17,710.00 | 17,100.00 | 17,210.00 | 16,578.55 | 40,102 |
| 2023-08-24 | 17,080.00 | 17,710.00 | 17,080.00 | 17,710.00 | 17,060.21 | 32,776 |
| 2023-08-23 | 17,200.00 | 17,450.00 | 17,080.00 | 17,100.00 | 16,472.59 | 52,179 |
| 2023-08-22 | 17,650.00 | 17,790.00 | 17,280.00 | 17,380.00 | 16,742.31 | 56,193 |
| 2023-08-21 | 17,990.00 | 18,000.00 | 17,590.00 | 17,620.00 | 16,973.51 | 35,206 |
| 2023-08-18 | 17,330.00 | 17,990.00 | 17,120.00 | 17,990.00 | 17,329.93 | 65,845 |
| 2023-08-17 | 17,170.00 | 17,650.00 | 17,080.00 | 17,600.00 | 16,954.24 | 60,509 |
| 2023-08-16 | 18,100.00 | 18,360.00 | 17,600.00 | 17,600.00 | 16,954.24 | 101,141 |
| 2023-08-14 | 19,030.00 | 19,150.00 | 18,160.00 | 18,210.00 | 17,541.86 | 116,170 |
| 2023-08-11 | 19,030.00 | 19,300.00 | 18,800.00 | 19,220.00 | 18,514.80 | 84,059 |
| 2023-08-10 | 20,200.00 | 20,250.00 | 19,070.00 | 19,220.00 | 18,514.80 | 90,580 |
| 2023-08-09 | 19,100.00 | 19,700.00 | 19,010.00 | 19,640.00 | 18,919.39 | 62,410 |
| 2023-08-08 | 20,200.00 | 20,300.00 | 19,000.00 | 19,000.00 | 18,302.87 | 148,649 |
| 2023-08-07 | 20,000.00 | 20,250.00 | 19,750.00 | 20,050.00 | 19,314.35 | 51,544 |
| 2023-08-04 | 20,050.00 | 20,300.00 | 19,870.00 | 20,100.00 | 19,362.51 | 45,631 |
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.