YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,910.00 | 13,100.00 | 12,700.00 | 12,880.00 | 12,880.00 | 68,251 |
| 2024-04-29 | 12,570.00 | 13,070.00 | 12,480.00 | 12,880.00 | 12,880.00 | 141,627 |
| 2024-04-26 | 12,660.00 | 12,660.00 | 12,330.00 | 12,460.00 | 12,460.00 | 69,912 |
| 2024-04-25 | 13,280.00 | 13,390.00 | 12,510.00 | 12,510.00 | 12,510.00 | 246,006 |
| 2024-04-24 | 13,100.00 | 14,400.00 | 12,790.00 | 13,860.00 | 13,860.00 | 497,151 |
| 2024-04-23 | 12,200.00 | 12,980.00 | 11,970.00 | 12,950.00 | 12,950.00 | 100,881 |
| 2024-04-22 | 12,190.00 | 12,190.00 | 11,660.00 | 11,950.00 | 11,950.00 | 39,562 |
| 2024-04-19 | 12,230.00 | 12,620.00 | 11,610.00 | 12,190.00 | 12,190.00 | 85,120 |
| 2024-04-18 | 11,730.00 | 12,410.00 | 11,560.00 | 12,400.00 | 12,400.00 | 59,724 |
| 2024-04-17 | 11,230.00 | 11,940.00 | 11,230.00 | 11,800.00 | 11,800.00 | 52,578 |
| 2024-04-16 | 11,620.00 | 11,670.00 | 11,110.00 | 11,200.00 | 11,200.00 | 94,173 |
| 2024-04-15 | 11,800.00 | 11,920.00 | 11,560.00 | 11,730.00 | 11,730.00 | 57,383 |
| 2024-04-12 | 12,300.00 | 12,640.00 | 12,070.00 | 12,120.00 | 12,120.00 | 49,392 |
| 2024-04-11 | 12,460.00 | 12,490.00 | 12,000.00 | 12,250.00 | 12,250.00 | 64,946 |
| 2024-04-09 | 12,670.00 | 12,990.00 | 12,000.00 | 12,590.00 | 12,590.00 | 108,259 |
| 2024-04-08 | 13,320.00 | 13,600.00 | 12,330.00 | 12,660.00 | 12,660.00 | 201,072 |
| 2024-04-05 | 13,000.00 | 14,000.00 | 12,540.00 | 13,030.00 | 13,030.00 | 575,521 |
| 2024-04-04 | 12,250.00 | 13,230.00 | 11,910.00 | 12,750.00 | 12,750.00 | 329,763 |
| 2024-04-03 | 11,270.00 | 12,100.00 | 11,100.00 | 11,770.00 | 11,770.00 | 97,689 |
| 2024-04-02 | 11,090.00 | 11,280.00 | 10,950.00 | 11,270.00 | 11,270.00 | 21,189 |
| 2024-04-01 | 11,390.00 | 11,390.00 | 10,600.00 | 11,280.00 | 11,280.00 | 25,778 |
| 2024-03-29 | 11,000.00 | 11,450.00 | 10,730.00 | 11,400.00 | 11,400.00 | 23,240 |
| 2024-03-28 | 11,190.00 | 11,220.00 | 10,890.00 | 10,910.00 | 10,910.00 | 19,959 |
| 2024-03-27 | 11,200.00 | 11,200.00 | 10,850.00 | 11,200.00 | 11,200.00 | 26,234 |
| 2024-03-26 | 11,340.00 | 11,540.00 | 11,080.00 | 11,200.00 | 11,200.00 | 34,666 |
| 2024-03-25 | 11,900.00 | 12,080.00 | 11,330.00 | 11,330.00 | 11,330.00 | 44,122 |
| 2024-03-22 | 12,000.00 | 12,030.00 | 11,760.00 | 11,900.00 | 11,900.00 | 14,987 |
| 2024-03-21 | 11,810.00 | 12,000.00 | 11,630.00 | 12,000.00 | 12,000.00 | 14,048 |
| 2024-03-20 | 11,990.00 | 11,990.00 | 11,450.00 | 11,810.00 | 11,810.00 | 13,357 |
| 2024-03-19 | 12,370.00 | 12,370.00 | 11,550.00 | 11,630.00 | 11,630.00 | 30,602 |
| 2024-03-18 | 11,750.00 | 12,100.00 | 11,660.00 | 12,040.00 | 12,040.00 | 263,854 |
| 2024-03-15 | 11,850.00 | 12,000.00 | 11,200.00 | 11,880.00 | 11,880.00 | 12,357 |
| 2024-03-14 | 12,050.00 | 12,050.00 | 11,760.00 | 11,950.00 | 11,950.00 | 12,724 |
| 2024-03-13 | 12,100.00 | 12,100.00 | 11,790.00 | 12,050.00 | 12,050.00 | 28,061 |
| 2024-03-12 | 11,650.00 | 12,040.00 | 11,430.00 | 12,040.00 | 12,040.00 | 34,495 |
| 2024-03-11 | 12,000.00 | 12,190.00 | 11,660.00 | 11,680.00 | 11,680.00 | 43,910 |
| 2024-03-08 | 12,200.00 | 12,450.00 | 12,030.00 | 12,260.00 | 12,260.00 | 50,337 |
| 2024-03-07 | 12,210.00 | 12,210.00 | 11,950.00 | 12,200.00 | 12,200.00 | 20,733 |
| 2024-03-06 | 12,250.00 | 12,330.00 | 11,760.00 | 12,210.00 | 12,210.00 | 37,742 |
| 2024-03-05 | 11,800.00 | 12,250.00 | 11,650.00 | 12,160.00 | 12,160.00 | 54,098 |
| 2024-03-04 | 11,600.00 | 11,980.00 | 11,340.00 | 11,800.00 | 11,800.00 | 44,904 |
| 2024-02-29 | 11,200.00 | 11,650.00 | 11,080.00 | 11,490.00 | 11,490.00 | 31,908 |
| 2024-02-28 | 11,280.00 | 11,280.00 | 11,080.00 | 11,260.00 | 11,260.00 | 18,621 |
| 2024-02-27 | 11,450.00 | 11,820.00 | 11,100.00 | 11,300.00 | 11,300.00 | 44,858 |
| 2024-02-26 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | 37,205 |
| 2024-02-23 | 11,840.00 | 11,910.00 | 11,600.00 | 11,870.00 | 11,870.00 | 53,850 |
| 2024-02-22 | 12,070.00 | 12,230.00 | 11,660.00 | 11,870.00 | 11,870.00 | 57,663 |
| 2024-02-21 | 11,990.00 | 12,360.00 | 11,840.00 | 12,000.00 | 12,000.00 | 138,251 |
| 2024-02-20 | 12,440.00 | 12,460.00 | 11,960.00 | 11,990.00 | 11,990.00 | 217,161 |
| 2024-02-19 | 10,800.00 | 12,680.00 | 10,620.00 | 12,450.00 | 12,450.00 | 1,092,149 |
| 2024-02-16 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 14,566 |
| 2024-02-15 | 10,670.00 | 10,850.00 | 10,550.00 | 10,670.00 | 10,670.00 | 32,657 |
| 2024-02-14 | 10,330.00 | 10,750.00 | 10,280.00 | 10,670.00 | 10,670.00 | 28,093 |
| 2024-02-13 | 10,150.00 | 10,600.00 | 10,100.00 | 10,460.00 | 10,460.00 | 29,793 |
| 2024-02-08 | 10,080.00 | 10,170.00 | 10,000.00 | 10,150.00 | 10,150.00 | 11,680 |
| 2024-02-07 | 10,120.00 | 10,150.00 | 10,000.00 | 10,110.00 | 10,110.00 | 19,186 |
| 2024-02-06 | 10,370.00 | 10,380.00 | 10,060.00 | 10,110.00 | 10,110.00 | 30,719 |
| 2024-02-05 | 10,100.00 | 10,860.00 | 10,070.00 | 10,350.00 | 10,350.00 | 117,355 |
| 2024-02-02 | 10,320.00 | 10,360.00 | 10,210.00 | 10,210.00 | 10,210.00 | 22,263 |
| 2024-02-01 | 10,280.00 | 10,350.00 | 10,010.00 | 10,320.00 | 10,320.00 | 14,701 |
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.