YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 10,650.00 | 10,780.00 | 10,470.00 | 10,770.00 | 10,770.00 | 14,890 |
| 2023-11-02 | 10,540.00 | 10,630.00 | 10,410.00 | 10,610.00 | 10,610.00 | 29,257 |
| 2023-11-01 | 10,640.00 | 10,650.00 | 10,360.00 | 10,630.00 | 10,630.00 | 22,287 |
| 2023-10-31 | 10,630.00 | 10,650.00 | 10,360.00 | 10,650.00 | 10,650.00 | 5,484 |
| 2023-10-30 | 10,610.00 | 10,640.00 | 10,220.00 | 10,640.00 | 10,640.00 | 19,224 |
| 2023-10-27 | 10,300.00 | 10,700.00 | 10,080.00 | 10,640.00 | 10,640.00 | 37,069 |
| 2023-10-26 | 10,500.00 | 10,690.00 | 10,200.00 | 10,630.00 | 10,630.00 | 12,764 |
| 2023-10-25 | 10,760.00 | 10,760.00 | 10,300.00 | 10,740.00 | 10,740.00 | 6,131 |
| 2023-10-24 | 10,530.00 | 10,900.00 | 10,050.00 | 10,760.00 | 10,760.00 | 19,331 |
| 2023-10-23 | 10,780.00 | 10,780.00 | 10,340.00 | 10,730.00 | 10,730.00 | 11,392 |
| 2023-10-20 | 10,620.00 | 10,900.00 | 9,850.00 | 10,780.00 | 10,780.00 | 44,618 |
| 2023-10-19 | 10,980.00 | 11,120.00 | 10,530.00 | 10,620.00 | 10,620.00 | 15,220 |
| 2023-10-18 | 10,400.00 | 11,160.00 | 10,400.00 | 11,090.00 | 11,090.00 | 12,317 |
| 2023-10-17 | 11,240.00 | 11,240.00 | 10,750.00 | 10,940.00 | 10,940.00 | 6,827 |
| 2023-10-16 | 11,010.00 | 11,180.00 | 10,740.00 | 10,860.00 | 10,860.00 | 8,230 |
| 2023-10-13 | 11,020.00 | 11,160.00 | 10,790.00 | 11,000.00 | 11,000.00 | 4,643 |
| 2023-10-12 | 10,930.00 | 11,250.00 | 10,850.00 | 11,010.00 | 11,010.00 | 1,772 |
| 2023-10-11 | 10,860.00 | 11,210.00 | 10,850.00 | 11,010.00 | 11,010.00 | 4,664 |
| 2023-10-10 | 11,000.00 | 11,000.00 | 10,550.00 | 10,860.00 | 10,860.00 | 20,459 |
| 2023-10-06 | 10,590.00 | 11,000.00 | 10,590.00 | 11,000.00 | 11,000.00 | 8,210 |
| 2023-10-05 | 10,880.00 | 11,380.00 | 10,520.00 | 10,920.00 | 10,920.00 | 23,492 |
| 2023-10-04 | 10,810.00 | 11,200.00 | 10,810.00 | 10,890.00 | 10,890.00 | 8,324 |
| 2023-09-27 | 11,360.00 | 11,360.00 | 10,860.00 | 11,090.00 | 11,090.00 | 3,959 |
| 2023-09-26 | 10,830.00 | 11,040.00 | 10,820.00 | 11,000.00 | 11,000.00 | 9,969 |
| 2023-09-25 | 11,100.00 | 11,100.00 | 10,830.00 | 11,020.00 | 11,020.00 | 7,524 |
| 2023-09-22 | 10,740.00 | 11,040.00 | 10,710.00 | 11,020.00 | 11,020.00 | 24,118 |
| 2023-09-21 | 11,330.00 | 11,360.00 | 10,810.00 | 11,040.00 | 11,040.00 | 34,136 |
| 2023-09-20 | 11,580.00 | 11,580.00 | 11,250.00 | 11,330.00 | 11,330.00 | 32,514 |
| 2023-09-19 | 11,450.00 | 11,590.00 | 11,390.00 | 11,470.00 | 11,470.00 | 23,989 |
| 2023-09-18 | 11,550.00 | 11,690.00 | 11,480.00 | 11,540.00 | 11,540.00 | 17,998 |
| 2023-09-15 | 11,600.00 | 11,650.00 | 11,490.00 | 11,600.00 | 11,600.00 | 18,011 |
| 2023-09-14 | 11,530.00 | 11,730.00 | 11,490.00 | 11,650.00 | 11,650.00 | 18,455 |
| 2023-09-13 | 11,690.00 | 11,850.00 | 11,490.00 | 11,630.00 | 11,630.00 | 44,432 |
| 2023-09-12 | 11,710.00 | 11,710.00 | 11,480.00 | 11,650.00 | 11,650.00 | 12,505 |
| 2023-09-11 | 11,730.00 | 11,730.00 | 11,480.00 | 11,680.00 | 11,680.00 | 15,467 |
| 2023-09-08 | 11,730.00 | 11,730.00 | 11,530.00 | 11,700.00 | 11,700.00 | 8,121 |
| 2023-09-07 | 11,800.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 53,885 |
| 2023-09-06 | 11,660.00 | 11,770.00 | 11,470.00 | 11,730.00 | 11,730.00 | 34,443 |
| 2023-09-05 | 11,700.00 | 11,800.00 | 11,600.00 | 11,730.00 | 11,730.00 | 13,526 |
| 2023-09-04 | 11,850.00 | 12,070.00 | 11,690.00 | 11,730.00 | 11,730.00 | 28,027 |
| 2023-09-01 | 11,800.00 | 11,860.00 | 11,680.00 | 11,820.00 | 11,820.00 | 21,919 |
| 2023-08-31 | 11,890.00 | 11,940.00 | 11,590.00 | 11,800.00 | 11,800.00 | 65,848 |
| 2023-08-30 | 11,950.00 | 12,000.00 | 11,900.00 | 11,910.00 | 11,910.00 | 16,655 |
| 2023-08-29 | 11,850.00 | 12,000.00 | 11,850.00 | 11,920.00 | 11,920.00 | 9,231 |
| 2023-08-28 | 12,020.00 | 12,090.00 | 11,880.00 | 11,920.00 | 11,920.00 | 19,047 |
| 2023-08-25 | 11,890.00 | 12,100.00 | 11,890.00 | 12,100.00 | 12,100.00 | 10,508 |
| 2023-08-24 | 11,800.00 | 12,320.00 | 11,800.00 | 12,010.00 | 12,010.00 | 32,750 |
| 2023-08-23 | 12,570.00 | 12,630.00 | 11,800.00 | 11,900.00 | 11,900.00 | 106,796 |
| 2023-08-22 | 13,270.00 | 13,650.00 | 12,600.00 | 12,630.00 | 12,630.00 | 75,391 |
| 2023-08-21 | 12,800.00 | 14,200.00 | 12,700.00 | 13,550.00 | 13,550.00 | 172,772 |
| 2023-08-18 | 12,060.00 | 12,540.00 | 12,050.00 | 12,540.00 | 12,540.00 | 22,478 |
| 2023-08-17 | 12,630.00 | 12,630.00 | 12,000.00 | 12,320.00 | 12,320.00 | 19,692 |
| 2023-08-16 | 12,720.00 | 12,720.00 | 12,400.00 | 12,630.00 | 12,630.00 | 23,115 |
| 2023-08-14 | 12,480.00 | 12,900.00 | 12,430.00 | 12,780.00 | 12,780.00 | 21,658 |
| 2023-08-11 | 12,050.00 | 12,730.00 | 11,810.00 | 12,520.00 | 12,520.00 | 44,539 |
| 2023-08-10 | 11,950.00 | 11,950.00 | 11,760.00 | 11,880.00 | 11,880.00 | 20,982 |
| 2023-08-09 | 11,890.00 | 11,890.00 | 11,670.00 | 11,870.00 | 11,870.00 | 19,815 |
| 2023-08-08 | 11,940.00 | 11,960.00 | 11,750.00 | 11,850.00 | 11,850.00 | 38,067 |
| 2023-08-07 | 11,820.00 | 12,180.00 | 11,820.00 | 11,990.00 | 11,990.00 | 24,004 |
| 2023-08-04 | 11,840.00 | 12,100.00 | 11,810.00 | 12,050.00 | 12,050.00 | 7,446 |
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.