YM Tech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	21,550.00	21,800.00	21,000.00	21,700.00	20,903.81	99,128
2023-05-08	22,100.00	22,500.00	21,600.00	21,650.00	20,855.64	125,065
2023-05-04	22,100.00	22,500.00	22,000.00	22,200.00	21,385.46	63,726
2023-05-03	22,750.00	22,800.00	22,200.00	22,350.00	21,529.96	81,110
2023-05-02	22,700.00	22,800.00	21,650.00	22,600.00	21,770.79	159,948
2023-04-28	23,350.00	23,500.00	22,500.00	22,800.00	21,963.45	109,334
2023-04-27	22,900.00	23,400.00	22,550.00	23,350.00	22,493.27	153,390
2023-04-26	22,750.00	23,350.00	22,250.00	22,800.00	21,963.45	137,140
2023-04-25	22,300.00	23,100.00	22,050.00	22,650.00	21,818.95	200,788
2023-04-24	22,100.00	22,650.00	21,800.00	22,450.00	21,626.29	124,102
2023-04-21	23,400.00	23,400.00	22,300.00	22,300.00	21,481.79	296,998
2023-04-20	25,500.00	25,500.00	23,550.00	23,600.00	22,734.10	541,670
2023-04-19	23,850.00	25,650.00	23,800.00	25,500.00	24,564.38	781,738
2023-04-18	24,350.00	24,900.00	23,250.00	23,500.00	22,637.77	377,628
2023-04-17	23,600.00	25,100.00	23,450.00	24,150.00	23,263.92	458,985
2023-04-14	24,150.00	24,150.00	23,200.00	23,550.00	22,685.93	197,946
2023-04-13	23,750.00	24,350.00	23,200.00	23,650.00	22,782.26	297,881
2023-04-12	23,600.00	24,950.00	23,250.00	23,600.00	22,734.10	825,135
2023-04-11	22,500.00	23,150.00	21,950.00	23,100.00	22,252.44	378,887
2023-04-10	22,700.00	22,900.00	22,050.00	22,300.00	21,481.79	183,418
2023-04-07	21,700.00	22,850.00	21,400.00	22,700.00	21,867.12	299,051
2023-04-06	21,850.00	22,000.00	21,250.00	21,700.00	20,903.81	143,828
2023-04-05	21,900.00	22,200.00	21,500.00	21,950.00	21,144.64	114,054
2023-04-04	22,500.00	22,900.00	21,700.00	21,900.00	21,096.47	257,805
2023-04-03	22,900.00	23,300.00	22,050.00	22,750.00	21,915.28	233,342
2023-03-31	22,000.00	22,900.00	21,750.00	22,350.00	21,529.96	213,921
2023-03-30	22,850.00	23,150.00	21,900.00	22,100.00	21,289.13	238,145
2023-03-29	21,150.00	22,600.00	20,900.00	22,550.00	21,722.62	335,638
2023-03-28	20,750.00	21,200.00	20,550.00	21,150.00	20,373.99	115,154
2023-03-27	20,900.00	21,000.00	20,450.00	20,950.00	20,181.33	113,465
2023-03-24	20,800.00	21,050.00	20,100.00	20,650.00	19,892.33	108,887
2023-03-23	20,800.00	21,350.00	20,300.00	20,500.00	19,747.84	132,265
2023-03-22	21,500.00	21,550.00	20,750.00	21,100.00	20,325.82	114,645
2023-03-21	21,000.00	21,250.00	20,600.00	20,850.00	20,085.00	124,661
2023-03-20	20,350.00	21,400.00	20,150.00	21,000.00	20,229.49	241,366
2023-03-17	19,410.00	20,250.00	19,200.00	19,770.00	19,044.62	78,760
2023-03-16	19,200.00	19,470.00	18,650.00	19,180.00	18,476.27	118,536
2023-03-15	19,180.00	19,690.00	19,040.00	19,200.00	18,495.54	86,592
2023-03-14	19,700.00	20,150.00	18,540.00	18,640.00	17,956.08	140,897
2023-03-13	19,720.00	19,970.00	19,330.00	19,770.00	19,044.62	101,763
2023-03-10	20,400.00	20,800.00	19,890.00	19,980.00	19,246.92	138,361
2023-03-09	21,650.00	22,000.00	20,650.00	20,800.00	20,036.83	146,000
2023-03-08	21,200.00	21,550.00	20,750.00	21,500.00	20,711.15	96,041
2023-03-07	21,900.00	21,900.00	21,250.00	21,350.00	20,566.65	89,254
2023-03-06	22,200.00	22,400.00	21,500.00	21,900.00	21,096.47	143,971
2023-03-03	21,250.00	22,000.00	21,250.00	21,850.00	21,048.31	136,871
2023-03-02	21,500.00	21,650.00	20,850.00	21,250.00	20,470.32	102,556
2023-02-28	21,000.00	21,250.00	20,700.00	21,100.00	20,325.82	58,999
2023-02-27	20,900.00	20,900.00	20,300.00	20,750.00	19,988.67	45,282
2023-02-24	21,150.00	21,300.00	20,600.00	21,000.00	20,229.49	87,036
2023-02-23	21,000.00	21,350.00	20,700.00	21,100.00	20,325.82	114,670
2023-02-22	21,100.00	21,850.00	20,600.00	20,800.00	20,036.83	182,230
2023-02-21	20,800.00	21,700.00	20,750.00	21,550.00	20,759.31	247,546
2023-02-20	20,650.00	20,850.00	20,250.00	20,600.00	19,844.17	53,950
2023-02-17	20,000.00	21,450.00	19,970.00	20,850.00	20,085.00	172,228
2023-02-16	19,550.00	20,400.00	19,390.00	20,350.00	19,603.34	84,418
2023-02-15	19,820.00	20,000.00	19,110.00	19,300.00	18,591.87	78,617
2023-02-14	20,050.00	20,050.00	19,720.00	19,800.00	19,073.52	48,374
2023-02-13	20,100.00	20,100.00	19,630.00	19,920.00	19,189.12	60,249
2023-02-10	20,700.00	20,700.00	19,960.00	20,100.00	19,362.51	79,343

← NewerPage 15 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.