YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,890.00 | 12,140.00 | 11,780.00 | 11,870.00 | 11,727.84 | 44,983 |
| 2025-01-23 | 12,040.00 | 12,150.00 | 11,700.00 | 11,810.00 | 11,668.56 | 72,538 |
| 2025-01-22 | 12,150.00 | 12,180.00 | 11,810.00 | 12,020.00 | 11,876.05 | 139,151 |
| 2025-01-21 | 11,370.00 | 14,290.00 | 10,980.00 | 12,050.00 | 11,905.69 | 1,803,910 |
| 2025-01-20 | 10,920.00 | 11,400.00 | 10,690.00 | 11,200.00 | 11,065.87 | 26,357 |
| 2025-01-17 | 10,700.00 | 10,870.00 | 10,610.00 | 10,810.00 | 10,680.54 | 9,792 |
| 2025-01-16 | 10,630.00 | 10,870.00 | 10,600.00 | 10,710.00 | 10,581.74 | 4,079 |
| 2025-01-15 | 10,850.00 | 10,900.00 | 10,590.00 | 10,620.00 | 10,492.81 | 3,831 |
| 2025-01-14 | 10,700.00 | 10,800.00 | 10,570.00 | 10,750.00 | 10,621.26 | 3,383 |
| 2025-01-13 | 10,800.00 | 10,850.00 | 10,640.00 | 10,640.00 | 10,512.57 | 7,016 |
| 2025-01-10 | 10,880.00 | 10,890.00 | 10,710.00 | 10,790.00 | 10,660.78 | 4,753 |
| 2025-01-09 | 10,820.00 | 10,930.00 | 10,740.00 | 10,890.00 | 10,759.58 | 15,513 |
| 2025-01-08 | 10,780.00 | 10,850.00 | 10,600.00 | 10,830.00 | 10,700.30 | 6,910 |
| 2025-01-07 | 10,930.00 | 11,000.00 | 10,650.00 | 10,780.00 | 10,650.90 | 19,469 |
| 2025-01-06 | 10,790.00 | 10,980.00 | 10,700.00 | 10,930.00 | 10,799.10 | 11,726 |
| 2025-01-03 | 10,480.00 | 10,750.00 | 10,390.00 | 10,700.00 | 10,571.86 | 12,445 |
| 2025-01-02 | 10,390.00 | 10,600.00 | 10,300.00 | 10,490.00 | 10,364.37 | 11,682 |
| 2024-12-30 | 10,250.00 | 10,450.00 | 10,010.00 | 10,390.00 | 10,265.57 | 8,166 |
| 2024-12-27 | 10,350.00 | 10,600.00 | 10,210.00 | 10,250.00 | 10,127.25 | 10,927 |
| 2024-12-26 | 10,630.00 | 10,740.00 | 10,460.00 | 10,460.00 | 10,196.41 | 12,007 |
| 2024-12-24 | 10,850.00 | 10,890.00 | 10,600.00 | 10,660.00 | 10,391.37 | 8,641 |
| 2024-12-23 | 10,660.00 | 10,950.00 | 10,660.00 | 10,780.00 | 10,508.34 | 9,111 |
| 2024-12-20 | 10,960.00 | 11,100.00 | 10,730.00 | 10,730.00 | 10,459.60 | 8,860 |
| 2024-12-19 | 10,840.00 | 11,170.00 | 10,840.00 | 11,020.00 | 10,742.30 | 8,479 |
| 2024-12-18 | 11,280.00 | 11,280.00 | 11,000.00 | 11,210.00 | 10,927.51 | 10,604 |
| 2024-12-17 | 11,350.00 | 11,350.00 | 11,000.00 | 11,140.00 | 10,859.27 | 10,737 |
| 2024-12-16 | 11,400.00 | 11,410.00 | 11,230.00 | 11,330.00 | 11,044.48 | 8,162 |
| 2024-12-13 | 11,180.00 | 11,350.00 | 11,130.00 | 11,310.00 | 11,024.99 | 8,238 |
| 2024-12-12 | 11,130.00 | 11,310.00 | 11,120.00 | 11,250.00 | 10,966.50 | 6,880 |
| 2024-12-11 | 10,640.00 | 11,240.00 | 10,640.00 | 11,190.00 | 10,908.01 | 17,132 |
| 2024-12-10 | 10,100.00 | 10,880.00 | 10,100.00 | 10,700.00 | 10,430.36 | 18,341 |
| 2024-12-09 | 10,510.00 | 11,020.00 | 10,020.00 | 10,100.00 | 9,845.48 | 29,342 |
| 2024-12-06 | 10,890.00 | 11,150.00 | 10,410.00 | 11,140.00 | 10,859.27 | 31,243 |
| 2024-12-05 | 11,140.00 | 11,490.00 | 11,020.00 | 11,030.00 | 10,752.04 | 26,323 |
| 2024-12-04 | 11,020.00 | 11,360.00 | 11,020.00 | 11,130.00 | 10,849.52 | 29,644 |
| 2024-12-03 | 11,010.00 | 11,480.00 | 11,010.00 | 11,440.00 | 11,151.71 | 14,593 |
| 2024-12-02 | 11,340.00 | 11,500.00 | 11,050.00 | 11,050.00 | 10,771.54 | 16,704 |
| 2024-11-29 | 11,510.00 | 11,600.00 | 11,190.00 | 11,340.00 | 11,054.23 | 22,616 |
| 2024-11-28 | 11,560.00 | 11,750.00 | 11,560.00 | 11,600.00 | 11,307.68 | 7,865 |
| 2024-11-27 | 11,660.00 | 11,730.00 | 11,500.00 | 11,620.00 | 11,327.18 | 12,972 |
| 2024-11-26 | 11,400.00 | 11,880.00 | 11,400.00 | 11,660.00 | 11,366.17 | 34,393 |
| 2024-11-25 | 11,200.00 | 11,550.00 | 11,120.00 | 11,520.00 | 11,229.70 | 20,721 |
| 2024-11-22 | 11,160.00 | 11,400.00 | 11,070.00 | 11,100.00 | 10,820.28 | 20,245 |
| 2024-11-21 | 11,210.00 | 11,410.00 | 11,070.00 | 11,250.00 | 10,966.50 | 16,105 |
| 2024-11-20 | 11,240.00 | 11,420.00 | 10,790.00 | 11,290.00 | 11,005.49 | 76,692 |
| 2024-11-19 | 10,620.00 | 10,850.00 | 10,600.00 | 10,730.00 | 10,459.60 | 19,639 |
| 2024-11-18 | 10,440.00 | 10,750.00 | 10,380.00 | 10,720.00 | 10,449.86 | 18,883 |
| 2024-11-15 | 10,310.00 | 10,620.00 | 9,820.00 | 10,440.00 | 10,176.91 | 57,520 |
| 2024-11-14 | 10,560.00 | 10,760.00 | 10,350.00 | 10,410.00 | 10,147.67 | 40,792 |
| 2024-11-13 | 10,850.00 | 11,190.00 | 10,550.00 | 10,560.00 | 10,293.89 | 48,260 |
| 2024-11-12 | 11,320.00 | 11,430.00 | 10,940.00 | 11,040.00 | 10,761.79 | 44,932 |
| 2024-11-11 | 11,680.00 | 11,850.00 | 11,440.00 | 11,440.00 | 11,151.71 | 28,996 |
| 2024-11-08 | 11,640.00 | 11,870.00 | 11,490.00 | 11,770.00 | 11,473.40 | 27,970 |
| 2024-11-07 | 11,700.00 | 11,800.00 | 11,480.00 | 11,640.00 | 11,346.67 | 24,470 |
| 2024-11-06 | 11,850.00 | 12,030.00 | 11,600.00 | 11,700.00 | 11,405.16 | 35,308 |
| 2024-11-05 | 11,850.00 | 12,090.00 | 11,800.00 | 11,820.00 | 11,522.14 | 20,652 |
| 2024-11-04 | 11,730.00 | 12,100.00 | 11,580.00 | 12,020.00 | 11,717.10 | 37,203 |
| 2024-11-01 | 11,650.00 | 12,000.00 | 11,540.00 | 11,710.00 | 11,414.91 | 30,940 |
| 2024-10-31 | 11,770.00 | 11,840.00 | 11,600.00 | 11,640.00 | 11,346.67 | 12,670 |
| 2024-10-30 | 12,030.00 | 12,210.00 | 11,820.00 | 11,870.00 | 11,570.88 | 42,237 |
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.