YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,390.00 | 9,390.00 | 9,100.00 | 9,170.00 | 9,170.00 | 20,841 |
| 2024-07-26 | 8,910.00 | 9,400.00 | 8,790.00 | 9,390.00 | 9,390.00 | 31,907 |
| 2024-07-25 | 8,930.00 | 9,070.00 | 8,690.00 | 8,990.00 | 8,990.00 | 52,967 |
| 2024-07-24 | 9,090.00 | 9,170.00 | 8,960.00 | 9,120.00 | 9,120.00 | 36,762 |
| 2024-07-23 | 9,390.00 | 9,620.00 | 9,110.00 | 9,180.00 | 9,180.00 | 50,242 |
| 2024-07-22 | 9,510.00 | 9,520.00 | 9,200.00 | 9,520.00 | 9,520.00 | 33,292 |
| 2024-07-19 | 9,560.00 | 9,690.00 | 9,350.00 | 9,520.00 | 9,520.00 | 18,706 |
| 2024-07-18 | 9,590.00 | 9,640.00 | 9,350.00 | 9,560.00 | 9,560.00 | 46,244 |
| 2024-07-17 | 9,750.00 | 9,750.00 | 9,480.00 | 9,640.00 | 9,640.00 | 18,236 |
| 2024-07-16 | 9,610.00 | 9,720.00 | 9,550.00 | 9,690.00 | 9,690.00 | 11,386 |
| 2024-07-15 | 9,840.00 | 9,840.00 | 9,580.00 | 9,710.00 | 9,710.00 | 7,579 |
| 2024-07-12 | 9,750.00 | 9,750.00 | 9,560.00 | 9,710.00 | 9,710.00 | 30,284 |
| 2024-07-11 | 9,750.00 | 9,800.00 | 9,610.00 | 9,700.00 | 9,700.00 | 32,537 |
| 2024-07-10 | 9,670.00 | 9,750.00 | 9,590.00 | 9,750.00 | 9,750.00 | 16,154 |
| 2024-07-09 | 9,710.00 | 9,720.00 | 9,480.00 | 9,720.00 | 9,720.00 | 63,354 |
| 2024-07-08 | 9,700.00 | 9,770.00 | 9,570.00 | 9,710.00 | 9,710.00 | 50,389 |
| 2024-07-05 | 9,940.00 | 9,940.00 | 9,500.00 | 9,720.00 | 9,720.00 | 166,679 |
| 2024-07-04 | 9,980.00 | 10,130.00 | 9,740.00 | 9,860.00 | 9,860.00 | 321,864 |
| 2024-07-03 | 10,280.00 | 10,280.00 | 9,930.00 | 10,130.00 | 10,130.00 | 33,250 |
| 2024-07-02 | 10,330.00 | 10,440.00 | 10,010.00 | 10,180.00 | 10,180.00 | 27,063 |
| 2024-07-01 | 10,500.00 | 10,500.00 | 10,210.00 | 10,480.00 | 10,480.00 | 8,219 |
| 2024-06-28 | 10,400.00 | 10,490.00 | 10,120.00 | 10,490.00 | 10,490.00 | 34,548 |
| 2024-06-27 | 10,050.00 | 10,430.00 | 10,050.00 | 10,400.00 | 10,400.00 | 21,407 |
| 2024-06-26 | 10,260.00 | 10,260.00 | 9,950.00 | 10,140.00 | 10,140.00 | 22,915 |
| 2024-06-25 | 10,110.00 | 10,200.00 | 9,960.00 | 10,100.00 | 10,100.00 | 21,384 |
| 2024-06-24 | 10,100.00 | 10,140.00 | 9,950.00 | 10,140.00 | 10,140.00 | 12,366 |
| 2024-06-21 | 9,970.00 | 10,140.00 | 9,810.00 | 10,100.00 | 10,100.00 | 32,281 |
| 2024-06-20 | 10,090.00 | 10,110.00 | 9,960.00 | 10,070.00 | 10,070.00 | 16,128 |
| 2024-06-19 | 10,150.00 | 10,290.00 | 10,050.00 | 10,090.00 | 10,090.00 | 17,560 |
| 2024-06-18 | 10,030.00 | 10,150.00 | 9,890.00 | 10,070.00 | 10,070.00 | 60,632 |
| 2024-06-17 | 10,390.00 | 10,390.00 | 10,000.00 | 10,030.00 | 10,030.00 | 40,041 |
| 2024-06-14 | 10,850.00 | 10,980.00 | 9,990.00 | 10,390.00 | 10,390.00 | 108,899 |
| 2024-06-13 | 10,690.00 | 10,940.00 | 10,490.00 | 10,850.00 | 10,850.00 | 56,109 |
| 2024-06-12 | 10,900.00 | 10,900.00 | 10,460.00 | 10,590.00 | 10,590.00 | 77,403 |
| 2024-06-11 | 10,740.00 | 10,990.00 | 10,640.00 | 10,770.00 | 10,770.00 | 39,929 |
| 2024-06-10 | 11,030.00 | 11,100.00 | 10,740.00 | 10,790.00 | 10,790.00 | 22,794 |
| 2024-06-07 | 10,900.00 | 11,060.00 | 10,800.00 | 11,000.00 | 11,000.00 | 20,804 |
| 2024-06-05 | 11,090.00 | 11,090.00 | 10,860.00 | 10,860.00 | 10,860.00 | 30,335 |
| 2024-06-04 | 11,260.00 | 11,360.00 | 10,860.00 | 11,090.00 | 11,090.00 | 78,080 |
| 2024-06-03 | 11,290.00 | 11,490.00 | 11,060.00 | 11,260.00 | 11,260.00 | 125,377 |
| 2024-05-31 | 11,540.00 | 11,790.00 | 11,260.00 | 11,290.00 | 11,290.00 | 39,983 |
| 2024-05-30 | 11,640.00 | 11,870.00 | 11,200.00 | 11,520.00 | 11,520.00 | 96,749 |
| 2024-05-29 | 11,800.00 | 11,930.00 | 11,560.00 | 11,710.00 | 11,710.00 | 48,800 |
| 2024-05-28 | 12,000.00 | 12,170.00 | 11,780.00 | 11,890.00 | 11,890.00 | 67,077 |
| 2024-05-27 | 11,650.00 | 12,190.00 | 11,600.00 | 12,060.00 | 12,060.00 | 131,741 |
| 2024-05-24 | 12,300.00 | 12,390.00 | 11,510.00 | 11,590.00 | 11,590.00 | 88,638 |
| 2024-05-23 | 12,800.00 | 13,100.00 | 12,150.00 | 12,460.00 | 12,460.00 | 337,069 |
| 2024-05-22 | 12,640.00 | 12,990.00 | 12,410.00 | 12,950.00 | 12,950.00 | 172,206 |
| 2024-05-21 | 12,690.00 | 12,770.00 | 12,450.00 | 12,640.00 | 12,640.00 | 49,254 |
| 2024-05-20 | 12,340.00 | 12,600.00 | 12,280.00 | 12,590.00 | 12,590.00 | 45,832 |
| 2024-05-17 | 12,560.00 | 12,700.00 | 12,280.00 | 12,320.00 | 12,320.00 | 25,512 |
| 2024-05-16 | 12,450.00 | 12,690.00 | 12,330.00 | 12,550.00 | 12,550.00 | 35,869 |
| 2024-05-14 | 12,090.00 | 12,370.00 | 12,090.00 | 12,360.00 | 12,360.00 | 25,337 |
| 2024-05-13 | 12,340.00 | 12,340.00 | 12,070.00 | 12,210.00 | 12,210.00 | 44,450 |
| 2024-05-10 | 12,720.00 | 12,980.00 | 12,370.00 | 12,370.00 | 12,370.00 | 72,844 |
| 2024-05-09 | 12,890.00 | 12,900.00 | 12,620.00 | 12,750.00 | 12,750.00 | 43,492 |
| 2024-05-08 | 13,010.00 | 13,020.00 | 12,540.00 | 12,900.00 | 12,900.00 | 362,956 |
| 2024-05-07 | 13,200.00 | 13,280.00 | 12,860.00 | 13,010.00 | 13,010.00 | 102,821 |
| 2024-05-03 | 12,800.00 | 13,440.00 | 12,710.00 | 12,870.00 | 12,870.00 | 156,225 |
| 2024-05-02 | 13,020.00 | 13,020.00 | 12,550.00 | 12,550.00 | 12,550.00 | 68,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.