YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11,880.00 | 12,140.00 | 11,880.00 | 12,090.00 | 11,785.33 | 31,794 |
| 2024-10-28 | 11,580.00 | 12,090.00 | 11,580.00 | 11,890.00 | 11,590.37 | 48,464 |
| 2024-10-25 | 11,710.00 | 11,840.00 | 11,570.00 | 11,620.00 | 11,327.18 | 35,832 |
| 2024-10-24 | 11,760.00 | 11,900.00 | 11,570.00 | 11,610.00 | 11,317.43 | 39,236 |
| 2024-10-23 | 11,220.00 | 11,610.00 | 11,120.00 | 11,440.00 | 11,151.71 | 34,051 |
| 2024-10-22 | 11,620.00 | 11,790.00 | 11,200.00 | 11,200.00 | 10,917.76 | 33,020 |
| 2024-10-21 | 11,500.00 | 11,860.00 | 11,500.00 | 11,720.00 | 11,424.66 | 21,651 |
| 2024-10-18 | 11,720.00 | 11,820.00 | 11,570.00 | 11,600.00 | 11,307.68 | 25,247 |
| 2024-10-17 | 11,750.00 | 12,020.00 | 11,710.00 | 11,710.00 | 11,414.91 | 28,703 |
| 2024-10-16 | 11,830.00 | 11,930.00 | 11,500.00 | 11,750.00 | 11,453.90 | 39,292 |
| 2024-10-15 | 12,000.00 | 12,180.00 | 11,910.00 | 11,940.00 | 11,639.11 | 32,201 |
| 2024-10-14 | 11,860.00 | 12,000.00 | 11,660.00 | 12,000.00 | 11,697.60 | 45,351 |
| 2024-10-11 | 11,720.00 | 11,990.00 | 11,720.00 | 11,870.00 | 11,570.88 | 27,777 |
| 2024-10-10 | 11,980.00 | 12,060.00 | 11,820.00 | 11,820.00 | 11,522.14 | 30,727 |
| 2024-10-08 | 11,800.00 | 12,140.00 | 11,720.00 | 11,840.00 | 11,541.63 | 38,724 |
| 2024-10-07 | 11,510.00 | 11,880.00 | 11,510.00 | 11,800.00 | 11,502.64 | 24,483 |
| 2024-10-04 | 11,810.00 | 12,060.00 | 11,580.00 | 11,590.00 | 11,297.93 | 57,665 |
| 2024-10-02 | 11,960.00 | 12,410.00 | 11,880.00 | 11,960.00 | 11,658.61 | 45,733 |
| 2024-09-30 | 12,460.00 | 12,570.00 | 12,320.00 | 12,350.00 | 12,038.78 | 28,620 |
| 2024-09-27 | 12,660.00 | 12,660.00 | 12,460.00 | 12,560.00 | 12,243.49 | 33,234 |
| 2024-09-26 | 12,560.00 | 12,760.00 | 12,440.00 | 12,660.00 | 12,340.97 | 41,126 |
| 2024-09-25 | 12,490.00 | 12,710.00 | 12,330.00 | 12,440.00 | 12,126.51 | 65,964 |
| 2024-09-24 | 12,290.00 | 12,500.00 | 12,150.00 | 12,440.00 | 12,126.51 | 64,353 |
| 2024-09-23 | 12,210.00 | 12,330.00 | 12,110.00 | 12,180.00 | 11,873.06 | 60,109 |
| 2024-09-20 | 12,240.00 | 12,390.00 | 12,150.00 | 12,220.00 | 11,912.06 | 57,598 |
| 2024-09-19 | 12,300.00 | 12,350.00 | 11,960.00 | 12,190.00 | 11,882.81 | 37,336 |
| 2024-09-13 | 12,300.00 | 12,420.00 | 12,070.00 | 12,200.00 | 11,892.56 | 46,623 |
| 2024-09-12 | 12,270.00 | 12,320.00 | 12,040.00 | 12,280.00 | 11,970.54 | 71,290 |
| 2024-09-11 | 11,680.00 | 12,840.00 | 11,440.00 | 12,030.00 | 11,726.84 | 423,659 |
| 2024-09-10 | 11,060.00 | 11,770.00 | 10,990.00 | 11,410.00 | 11,122.47 | 122,582 |
| 2024-09-09 | 10,800.00 | 11,480.00 | 10,740.00 | 11,140.00 | 10,859.27 | 62,791 |
| 2024-09-06 | 11,900.00 | 12,510.00 | 11,100.00 | 11,160.00 | 10,878.77 | 236,566 |
| 2024-09-05 | 11,760.00 | 12,110.00 | 11,470.00 | 11,610.00 | 11,317.43 | 81,719 |
| 2024-09-04 | 12,000.00 | 12,180.00 | 11,670.00 | 11,730.00 | 11,434.40 | 109,107 |
| 2024-09-03 | 12,510.00 | 12,720.00 | 12,360.00 | 12,460.00 | 12,146.01 | 68,169 |
| 2024-09-02 | 13,030.00 | 13,030.00 | 12,350.00 | 12,600.00 | 12,282.48 | 89,440 |
| 2024-08-30 | 12,720.00 | 13,030.00 | 12,680.00 | 13,030.00 | 12,701.64 | 63,366 |
| 2024-08-29 | 12,710.00 | 12,900.00 | 12,590.00 | 12,710.00 | 12,389.71 | 116,760 |
| 2024-08-28 | 13,150.00 | 13,450.00 | 12,710.00 | 12,860.00 | 12,535.93 | 160,829 |
| 2024-08-27 | 13,330.00 | 13,490.00 | 13,100.00 | 13,250.00 | 12,916.10 | 136,098 |
| 2024-08-26 | 13,660.00 | 13,700.00 | 13,100.00 | 13,590.00 | 13,247.53 | 233,333 |
| 2024-08-23 | 13,640.00 | 15,170.00 | 13,340.00 | 13,810.00 | 13,461.99 | 1,271,334 |
| 2024-08-22 | 14,650.00 | 14,750.00 | 13,730.00 | 13,840.00 | 13,491.23 | 273,874 |
| 2024-08-21 | 15,700.00 | 15,850.00 | 14,200.00 | 14,520.00 | 14,154.09 | 611,835 |
| 2024-08-20 | 15,510.00 | 16,330.00 | 15,450.00 | 16,190.00 | 15,782.01 | 674,759 |
| 2024-08-19 | 16,020.00 | 16,430.00 | 15,560.00 | 16,080.00 | 15,674.78 | 725,892 |
| 2024-08-16 | 16,310.00 | 16,620.00 | 15,330.00 | 15,640.00 | 15,245.87 | 798,420 |
| 2024-08-14 | 17,600.00 | 18,100.00 | 16,370.00 | 16,430.00 | 16,015.96 | 2,603,637 |
| 2024-08-13 | 13,500.00 | 16,970.00 | 13,110.00 | 16,970.00 | 16,542.35 | 5,434,259 |
| 2024-08-12 | 12,200.00 | 13,110.00 | 12,150.00 | 13,060.00 | 12,730.89 | 205,623 |
| 2024-08-09 | 12,200.00 | 12,460.00 | 12,100.00 | 12,300.00 | 11,990.04 | 81,575 |
| 2024-08-08 | 11,800.00 | 12,180.00 | 11,690.00 | 12,000.00 | 11,697.60 | 66,236 |
| 2024-08-07 | 11,500.00 | 12,180.00 | 11,500.00 | 12,000.00 | 11,697.60 | 93,926 |
| 2024-08-06 | 11,260.00 | 12,140.00 | 10,980.00 | 11,680.00 | 11,385.66 | 190,479 |
| 2024-08-05 | 13,420.00 | 13,890.00 | 9,980.00 | 11,190.00 | 10,908.01 | 279,333 |
| 2024-08-02 | 14,330.00 | 14,410.00 | 13,950.00 | 13,950.00 | 13,598.46 | 111,745 |
| 2024-08-01 | 14,330.00 | 14,950.00 | 14,260.00 | 14,640.00 | 14,271.07 | 142,133 |
| 2024-07-31 | 14,650.00 | 14,740.00 | 14,100.00 | 14,320.00 | 13,959.13 | 148,728 |
| 2024-07-30 | 14,650.00 | 15,780.00 | 14,070.00 | 14,830.00 | 14,456.28 | 696,891 |
| 2024-07-29 | 14,410.00 | 14,790.00 | 14,360.00 | 14,590.00 | 14,222.33 | 73,566 |
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.