YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,280.00 | 10,800.00 | 10,010.00 | 10,290.00 | 10,290.00 | 23,788 |
| 2024-01-30 | 10,200.00 | 10,710.00 | 10,200.00 | 10,340.00 | 10,340.00 | 11,494 |
| 2024-01-29 | 10,000.00 | 10,640.00 | 10,000.00 | 10,300.00 | 10,300.00 | 34,177 |
| 2024-01-26 | 9,910.00 | 10,170.00 | 9,810.00 | 10,070.00 | 10,070.00 | 22,586 |
| 2024-01-25 | 10,050.00 | 10,110.00 | 9,900.00 | 9,990.00 | 9,990.00 | 32,354 |
| 2024-01-24 | 10,200.00 | 10,320.00 | 10,060.00 | 10,150.00 | 10,150.00 | 29,774 |
| 2024-01-23 | 10,500.00 | 10,500.00 | 10,200.00 | 10,260.00 | 10,260.00 | 53,930 |
| 2024-01-22 | 10,910.00 | 11,340.00 | 10,310.00 | 10,600.00 | 10,600.00 | 80,808 |
| 2024-01-19 | 10,000.00 | 10,960.00 | 9,990.00 | 10,900.00 | 10,900.00 | 120,264 |
| 2024-01-18 | 9,940.00 | 9,940.00 | 9,680.00 | 9,870.00 | 9,870.00 | 15,277 |
| 2024-01-17 | 9,950.00 | 10,040.00 | 9,590.00 | 9,950.00 | 9,950.00 | 33,390 |
| 2024-01-16 | 9,700.00 | 9,980.00 | 9,650.00 | 9,950.00 | 9,950.00 | 51,688 |
| 2024-01-15 | 10,350.00 | 10,350.00 | 9,680.00 | 9,920.00 | 9,920.00 | 88,108 |
| 2024-01-12 | 10,380.00 | 10,380.00 | 10,170.00 | 10,350.00 | 10,350.00 | 13,182 |
| 2024-01-11 | 10,310.00 | 10,390.00 | 10,170.00 | 10,350.00 | 10,350.00 | 15,463 |
| 2024-01-10 | 10,560.00 | 10,740.00 | 10,210.00 | 10,340.00 | 10,340.00 | 35,140 |
| 2024-01-09 | 10,510.00 | 10,810.00 | 10,500.00 | 10,570.00 | 10,570.00 | 12,812 |
| 2024-01-08 | 10,520.00 | 10,650.00 | 10,390.00 | 10,490.00 | 10,490.00 | 10,853 |
| 2024-01-05 | 10,630.00 | 10,730.00 | 10,460.00 | 10,530.00 | 10,530.00 | 9,896 |
| 2024-01-04 | 10,810.00 | 10,900.00 | 10,610.00 | 10,630.00 | 10,630.00 | 19,836 |
| 2024-01-03 | 10,650.00 | 10,990.00 | 10,570.00 | 10,980.00 | 10,980.00 | 24,804 |
| 2024-01-02 | 10,500.00 | 10,750.00 | 10,450.00 | 10,740.00 | 10,740.00 | 15,335 |
| 2023-12-28 | 10,470.00 | 10,490.00 | 10,390.00 | 10,470.00 | 10,470.00 | 13,782 |
| 2023-12-27 | 10,300.00 | 10,480.00 | 10,290.00 | 10,430.00 | 10,430.00 | 12,669 |
| 2023-12-26 | 10,390.00 | 10,580.00 | 10,190.00 | 10,330.00 | 10,330.00 | 46,801 |
| 2023-12-22 | 10,430.00 | 10,640.00 | 10,340.00 | 10,400.00 | 10,400.00 | 19,366 |
| 2023-12-21 | 10,530.00 | 10,740.00 | 10,390.00 | 10,410.00 | 10,410.00 | 34,861 |
| 2023-12-20 | 10,580.00 | 10,700.00 | 10,360.00 | 10,670.00 | 10,670.00 | 26,081 |
| 2023-12-19 | 11,300.00 | 12,030.00 | 10,470.00 | 10,490.00 | 10,490.00 | 298,553 |
| 2023-12-18 | 10,600.00 | 10,610.00 | 10,440.00 | 10,550.00 | 10,550.00 | 13,410 |
| 2023-12-15 | 10,900.00 | 11,030.00 | 10,670.00 | 10,670.00 | 10,670.00 | 14,127 |
| 2023-12-14 | 10,950.00 | 11,120.00 | 10,920.00 | 11,030.00 | 11,030.00 | 11,716 |
| 2023-12-13 | 11,060.00 | 11,060.00 | 10,750.00 | 11,030.00 | 11,030.00 | 8,003 |
| 2023-12-12 | 11,280.00 | 11,280.00 | 10,800.00 | 10,950.00 | 10,950.00 | 17,920 |
| 2023-12-11 | 11,240.00 | 11,340.00 | 11,040.00 | 11,280.00 | 11,280.00 | 30,463 |
| 2023-12-08 | 11,310.00 | 11,370.00 | 11,000.00 | 11,240.00 | 11,240.00 | 76,565 |
| 2023-12-07 | 10,850.00 | 11,210.00 | 10,740.00 | 11,180.00 | 11,180.00 | 16,921 |
| 2023-12-06 | 10,520.00 | 10,970.00 | 10,520.00 | 10,850.00 | 10,850.00 | 20,274 |
| 2023-12-05 | 10,520.00 | 10,670.00 | 10,400.00 | 10,630.00 | 10,630.00 | 9,240 |
| 2023-12-04 | 10,650.00 | 10,910.00 | 10,450.00 | 10,450.00 | 10,450.00 | 37,025 |
| 2023-12-01 | 10,940.00 | 10,940.00 | 10,490.00 | 10,800.00 | 10,800.00 | 33,298 |
| 2023-11-30 | 11,000.00 | 11,200.00 | 10,630.00 | 10,930.00 | 10,930.00 | 14,380 |
| 2023-11-29 | 10,330.00 | 11,360.00 | 10,180.00 | 10,780.00 | 10,780.00 | 55,902 |
| 2023-11-28 | 10,230.00 | 10,310.00 | 10,080.00 | 10,230.00 | 10,230.00 | 16,625 |
| 2023-11-27 | 10,230.00 | 10,470.00 | 10,100.00 | 10,230.00 | 10,230.00 | 19,321 |
| 2023-11-24 | 10,370.00 | 10,460.00 | 10,130.00 | 10,230.00 | 10,230.00 | 23,696 |
| 2023-11-23 | 10,530.00 | 10,530.00 | 10,300.00 | 10,470.00 | 10,470.00 | 5,128 |
| 2023-11-22 | 10,340.00 | 10,550.00 | 10,310.00 | 10,460.00 | 10,460.00 | 4,826 |
| 2023-11-21 | 10,360.00 | 10,470.00 | 10,220.00 | 10,430.00 | 10,430.00 | 14,770 |
| 2023-11-20 | 10,330.00 | 10,600.00 | 10,330.00 | 10,410.00 | 10,410.00 | 10,292 |
| 2023-11-17 | 10,700.00 | 10,700.00 | 10,380.00 | 10,580.00 | 10,580.00 | 15,354 |
| 2023-11-16 | 10,740.00 | 10,780.00 | 10,590.00 | 10,710.00 | 10,710.00 | 19,360 |
| 2023-11-15 | 11,140.00 | 11,140.00 | 10,740.00 | 10,740.00 | 10,740.00 | 23,500 |
| 2023-11-14 | 11,120.00 | 11,270.00 | 10,990.00 | 11,080.00 | 11,080.00 | 15,171 |
| 2023-11-13 | 11,360.00 | 11,360.00 | 11,120.00 | 11,260.00 | 11,260.00 | 7,517 |
| 2023-11-10 | 11,210.00 | 11,350.00 | 11,090.00 | 11,210.00 | 11,210.00 | 12,733 |
| 2023-11-09 | 11,150.00 | 11,350.00 | 11,010.00 | 11,200.00 | 11,200.00 | 15,026 |
| 2023-11-08 | 11,000.00 | 11,150.00 | 10,710.00 | 11,150.00 | 11,150.00 | 4,774 |
| 2023-11-07 | 10,990.00 | 11,140.00 | 10,990.00 | 11,100.00 | 11,100.00 | 9,143 |
| 2023-11-06 | 10,900.00 | 11,150.00 | 10,770.00 | 11,100.00 | 11,100.00 | 22,047 |
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.