YM Tech Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	20,300.00	20,450.00	19,790.00	20,050.00	19,314.35	86,671
2023-08-02	20,800.00	21,200.00	20,100.00	20,250.00	19,507.01	70,413
2023-08-01	21,300.00	21,550.00	20,750.00	20,950.00	20,181.33	60,180
2023-07-31	21,200.00	21,500.00	20,900.00	21,250.00	20,470.32	58,737
2023-07-28	20,100.00	21,100.00	20,000.00	20,850.00	20,085.00	80,295
2023-07-27	21,000.00	21,300.00	20,100.00	20,100.00	19,362.51	113,169
2023-07-26	21,750.00	21,900.00	20,000.00	20,750.00	19,988.67	194,046
2023-07-25	21,200.00	21,700.00	21,100.00	21,500.00	20,711.15	68,556
2023-07-24	22,300.00	22,300.00	21,200.00	21,300.00	20,518.49	145,810
2023-07-21	22,100.00	22,200.00	21,700.00	21,950.00	21,144.64	85,880
2023-07-20	21,850.00	22,700.00	21,850.00	22,350.00	21,529.96	119,785
2023-07-19	22,500.00	22,600.00	21,850.00	21,900.00	21,096.47	77,691
2023-07-18	22,050.00	22,450.00	21,850.00	22,300.00	21,481.79	120,168
2023-07-17	22,100.00	23,150.00	21,450.00	22,050.00	21,240.97	233,033
2023-07-14	22,300.00	22,450.00	21,750.00	21,850.00	21,048.31	133,329
2023-07-13	22,600.00	22,750.00	22,150.00	22,300.00	21,481.79	92,626
2023-07-12	22,700.00	22,700.00	22,100.00	22,450.00	21,626.29	83,860
2023-07-11	22,450.00	22,850.00	22,250.00	22,400.00	21,578.13	67,514
2023-07-10	22,200.00	22,450.00	21,450.00	22,350.00	21,529.96	96,693
2023-07-07	22,450.00	22,500.00	21,850.00	22,100.00	21,289.13	104,403
2023-07-06	22,750.00	23,450.00	22,450.00	22,450.00	21,626.29	145,410
2023-07-05	23,400.00	23,400.00	22,600.00	22,850.00	22,011.61	105,989
2023-07-04	23,650.00	23,700.00	23,250.00	23,250.00	22,396.94	87,028
2023-07-03	23,350.00	24,200.00	23,200.00	23,400.00	22,541.43	281,365
2023-06-30	23,150.00	23,150.00	22,550.00	22,800.00	21,963.45	72,506
2023-06-29	22,850.00	23,250.00	22,350.00	23,050.00	22,204.28	108,178
2023-06-28	22,650.00	23,150.00	22,550.00	22,700.00	21,867.12	71,069
2023-06-27	22,550.00	22,700.00	22,000.00	22,600.00	21,770.79	88,393
2023-06-26	22,800.00	22,850.00	22,200.00	22,550.00	21,722.62	112,368
2023-06-23	23,350.00	23,350.00	22,800.00	23,050.00	22,204.28	128,695
2023-06-22	24,000.00	24,050.00	23,000.00	23,250.00	22,396.94	179,946
2023-06-21	24,100.00	25,350.00	23,400.00	24,000.00	23,119.42	421,078
2023-06-20	24,500.00	24,500.00	23,500.00	23,800.00	22,926.76	194,175
2023-06-19	24,700.00	25,000.00	24,300.00	24,500.00	23,601.07	216,344
2023-06-16	23,350.00	24,500.00	22,900.00	24,500.00	23,601.07	361,350
2023-06-15	22,550.00	24,000.00	22,550.00	23,000.00	22,156.11	241,111
2023-06-14	23,200.00	23,250.00	22,300.00	22,500.00	21,674.46	122,330
2023-06-13	23,300.00	23,450.00	22,750.00	23,050.00	22,204.28	127,342
2023-06-12	23,100.00	23,500.00	22,900.00	23,400.00	22,541.43	165,561
2023-06-09	23,250.00	23,250.00	22,400.00	22,800.00	21,963.45	100,731
2023-06-08	22,800.00	23,600.00	22,500.00	23,100.00	22,252.44	156,770
2023-06-07	23,000.00	23,150.00	22,500.00	22,850.00	22,011.61	76,041
2023-06-05	23,050.00	23,150.00	22,400.00	22,850.00	22,011.61	78,291
2023-06-02	22,000.00	22,850.00	21,850.00	22,850.00	22,011.61	140,804
2023-06-01	22,000.00	22,500.00	21,600.00	21,800.00	21,000.14	96,214
2023-05-31	21,500.00	22,150.00	21,400.00	21,700.00	20,903.81	85,609
2023-05-30	22,300.00	22,300.00	21,500.00	21,550.00	20,759.31	108,118
2023-05-26	22,700.00	22,750.00	21,900.00	22,050.00	21,240.97	78,644
2023-05-25	22,550.00	23,150.00	22,250.00	22,550.00	21,722.62	126,085
2023-05-24	22,500.00	22,700.00	22,150.00	22,550.00	21,722.62	62,972
2023-05-23	22,250.00	23,150.00	22,150.00	22,500.00	21,674.46	171,119
2023-05-22	21,600.00	21,950.00	21,450.00	21,950.00	21,144.64	34,818
2023-05-19	22,100.00	22,250.00	21,500.00	21,650.00	20,855.64	69,367
2023-05-18	21,900.00	22,150.00	21,700.00	22,150.00	21,337.30	63,728
2023-05-17	20,500.00	21,850.00	20,500.00	21,700.00	20,903.81	76,549
2023-05-16	20,600.00	21,000.00	20,350.00	20,750.00	19,988.67	43,603
2023-05-15	21,050.00	21,300.00	20,250.00	20,700.00	19,940.50	127,044
2023-05-12	21,750.00	21,850.00	21,300.00	21,300.00	20,518.49	72,725
2023-05-11	21,750.00	22,450.00	21,750.00	21,850.00	21,048.31	65,265
2023-05-10	21,500.00	22,050.00	21,200.00	21,600.00	20,807.48	59,929

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.