YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,950.00 | 10,030.00 | 9,870.00 | 10,030.00 | 9,909.88 | 12,327 |
| 2025-04-24 | 9,750.00 | 10,050.00 | 9,720.00 | 9,900.00 | 9,781.44 | 12,587 |
| 2025-04-23 | 9,780.00 | 9,910.00 | 9,570.00 | 9,800.00 | 9,682.63 | 7,381 |
| 2025-04-22 | 9,790.00 | 9,800.00 | 9,210.00 | 9,580.00 | 9,465.27 | 6,254 |
| 2025-04-21 | 9,750.00 | 9,790.00 | 9,200.00 | 9,730.00 | 9,613.47 | 3,540 |
| 2025-04-18 | 9,650.00 | 9,760.00 | 9,520.00 | 9,740.00 | 9,623.35 | 7,644 |
| 2025-04-17 | 9,310.00 | 9,650.00 | 9,100.00 | 9,650.00 | 9,534.43 | 3,391 |
| 2025-04-16 | 9,580.00 | 9,670.00 | 9,260.00 | 9,260.00 | 9,149.10 | 9,098 |
| 2025-04-15 | 9,680.00 | 9,680.00 | 9,500.00 | 9,570.00 | 9,455.39 | 7,371 |
| 2025-04-14 | 9,430.00 | 9,640.00 | 9,420.00 | 9,630.00 | 9,514.67 | 4,054 |
| 2025-04-11 | 9,120.00 | 9,500.00 | 9,050.00 | 9,380.00 | 9,267.66 | 9,256 |
| 2025-04-10 | 8,810.00 | 9,260.00 | 8,810.00 | 9,170.00 | 9,060.18 | 19,332 |
| 2025-04-09 | 8,560.00 | 9,140.00 | 8,360.00 | 8,390.00 | 8,289.52 | 13,547 |
| 2025-04-08 | 9,420.00 | 9,420.00 | 8,580.00 | 8,780.00 | 8,674.85 | 19,330 |
| 2025-04-07 | 9,700.00 | 9,700.00 | 8,730.00 | 8,940.00 | 8,832.93 | 47,024 |
| 2025-04-04 | 9,750.00 | 9,960.00 | 9,500.00 | 9,810.00 | 9,692.52 | 10,987 |
| 2025-04-03 | 9,940.00 | 9,990.00 | 9,530.00 | 9,790.00 | 9,672.75 | 11,147 |
| 2025-04-02 | 10,110.00 | 10,230.00 | 9,980.00 | 10,020.00 | 9,900.00 | 9,812 |
| 2025-04-01 | 9,990.00 | 10,700.00 | 9,990.00 | 10,220.00 | 10,097.60 | 7,213 |
| 2025-03-31 | 10,370.00 | 10,370.00 | 10,050.00 | 10,050.00 | 9,929.64 | 12,002 |
| 2025-03-28 | 10,570.00 | 10,570.00 | 10,080.00 | 10,350.00 | 10,226.05 | 29,734 |
| 2025-03-27 | 10,910.00 | 10,910.00 | 10,510.00 | 10,620.00 | 10,492.81 | 16,507 |
| 2025-03-26 | 11,200.00 | 11,200.00 | 10,730.00 | 10,920.00 | 10,789.22 | 22,614 |
| 2025-03-25 | 10,810.00 | 10,900.00 | 10,620.00 | 10,670.00 | 10,542.22 | 19,583 |
| 2025-03-24 | 10,630.00 | 10,950.00 | 10,590.00 | 10,810.00 | 10,680.54 | 11,848 |
| 2025-03-21 | 10,600.00 | 10,840.00 | 10,520.00 | 10,630.00 | 10,502.69 | 9,276 |
| 2025-03-20 | 10,800.00 | 10,900.00 | 10,660.00 | 10,680.00 | 10,552.10 | 9,325 |
| 2025-03-19 | 10,950.00 | 10,950.00 | 10,740.00 | 10,840.00 | 10,710.18 | 7,122 |
| 2025-03-18 | 10,920.00 | 10,980.00 | 10,780.00 | 10,850.00 | 10,720.06 | 12,991 |
| 2025-03-17 | 10,780.00 | 10,970.00 | 10,710.00 | 10,950.00 | 10,818.86 | 11,055 |
| 2025-03-14 | 10,570.00 | 10,970.00 | 10,540.00 | 10,810.00 | 10,680.54 | 13,677 |
| 2025-03-13 | 10,800.00 | 10,850.00 | 10,450.00 | 10,450.00 | 10,324.85 | 14,589 |
| 2025-03-12 | 10,490.00 | 10,750.00 | 10,490.00 | 10,740.00 | 10,611.38 | 5,426 |
| 2025-03-11 | 10,310.00 | 10,620.00 | 10,310.00 | 10,480.00 | 10,354.49 | 20,765 |
| 2025-03-10 | 10,640.00 | 10,760.00 | 10,530.00 | 10,610.00 | 10,482.93 | 8,356 |
| 2025-03-07 | 10,810.00 | 10,950.00 | 10,520.00 | 10,640.00 | 10,512.57 | 33,604 |
| 2025-03-06 | 10,900.00 | 11,100.00 | 10,800.00 | 10,810.00 | 10,680.54 | 14,488 |
| 2025-03-05 | 10,860.00 | 11,100.00 | 10,820.00 | 10,950.00 | 10,818.86 | 10,510 |
| 2025-03-04 | 10,960.00 | 11,150.00 | 10,820.00 | 10,860.00 | 10,729.94 | 13,782 |
| 2025-02-28 | 11,380.00 | 11,380.00 | 10,870.00 | 11,040.00 | 10,907.78 | 48,040 |
| 2025-02-27 | 11,650.00 | 11,650.00 | 11,210.00 | 11,390.00 | 11,253.59 | 16,968 |
| 2025-02-26 | 11,300.00 | 11,790.00 | 11,200.00 | 11,500.00 | 11,362.28 | 21,183 |
| 2025-02-25 | 11,440.00 | 11,520.00 | 11,260.00 | 11,300.00 | 11,164.67 | 14,754 |
| 2025-02-24 | 11,450.00 | 11,530.00 | 11,320.00 | 11,490.00 | 11,352.40 | 12,443 |
| 2025-02-21 | 11,400.00 | 11,570.00 | 11,320.00 | 11,460.00 | 11,322.75 | 12,051 |
| 2025-02-20 | 11,730.00 | 11,800.00 | 11,410.00 | 11,440.00 | 11,302.99 | 30,126 |
| 2025-02-19 | 11,700.00 | 11,910.00 | 11,680.00 | 11,770.00 | 11,629.04 | 37,111 |
| 2025-02-18 | 11,490.00 | 11,760.00 | 11,460.00 | 11,690.00 | 11,550.00 | 24,252 |
| 2025-02-17 | 11,370.00 | 11,550.00 | 11,300.00 | 11,480.00 | 11,342.52 | 13,122 |
| 2025-02-14 | 11,300.00 | 11,700.00 | 11,120.00 | 11,370.00 | 11,233.83 | 33,169 |
| 2025-02-13 | 11,310.00 | 11,400.00 | 11,100.00 | 11,230.00 | 11,095.51 | 24,626 |
| 2025-02-12 | 11,500.00 | 11,500.00 | 11,250.00 | 11,310.00 | 11,174.55 | 26,855 |
| 2025-02-11 | 11,430.00 | 11,550.00 | 11,400.00 | 11,420.00 | 11,283.23 | 16,904 |
| 2025-02-10 | 11,610.00 | 11,610.00 | 11,250.00 | 11,510.00 | 11,372.16 | 19,083 |
| 2025-02-07 | 11,680.00 | 11,780.00 | 11,400.00 | 11,470.00 | 11,332.63 | 19,519 |
| 2025-02-06 | 11,510.00 | 11,680.00 | 11,450.00 | 11,680.00 | 11,540.12 | 15,504 |
| 2025-02-05 | 11,460.00 | 11,690.00 | 11,440.00 | 11,500.00 | 11,362.28 | 21,545 |
| 2025-02-04 | 11,200.00 | 11,500.00 | 11,190.00 | 11,440.00 | 11,302.99 | 20,780 |
| 2025-02-03 | 11,600.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,065.87 | 33,709 |
| 2025-01-31 | 11,700.00 | 11,850.00 | 11,380.00 | 11,510.00 | 11,372.16 | 37,013 |
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.