YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 11,880.00 | 12,020.00 | 11,710.00 | 11,930.00 | 11,930.00 | 23,545 |
| 2023-08-02 | 12,130.00 | 12,130.00 | 11,850.00 | 11,990.00 | 11,990.00 | 26,274 |
| 2023-08-01 | 11,820.00 | 12,200.00 | 11,820.00 | 12,080.00 | 12,080.00 | 11,725 |
| 2023-07-31 | 12,120.00 | 12,120.00 | 11,890.00 | 11,900.00 | 11,900.00 | 23,722 |
| 2023-07-28 | 11,900.00 | 12,180.00 | 11,900.00 | 12,090.00 | 12,090.00 | 8,755 |
| 2023-07-27 | 11,900.00 | 12,180.00 | 11,780.00 | 12,050.00 | 12,050.00 | 30,547 |
| 2023-07-26 | 12,150.00 | 12,180.00 | 11,900.00 | 11,900.00 | 11,900.00 | 45,591 |
| 2023-07-25 | 12,350.00 | 12,440.00 | 12,100.00 | 12,280.00 | 12,280.00 | 25,026 |
| 2023-07-24 | 12,070.00 | 12,340.00 | 12,040.00 | 12,330.00 | 12,330.00 | 26,587 |
| 2023-07-21 | 12,240.00 | 12,620.00 | 12,150.00 | 12,230.00 | 12,230.00 | 17,643 |
| 2023-07-20 | 12,100.00 | 12,640.00 | 12,100.00 | 12,450.00 | 12,450.00 | 14,151 |
| 2023-07-19 | 12,530.00 | 12,620.00 | 12,060.00 | 12,300.00 | 12,300.00 | 66,974 |
| 2023-07-18 | 14,270.00 | 14,270.00 | 12,370.00 | 12,470.00 | 12,470.00 | 142,820 |
| 2023-07-17 | 12,600.00 | 14,500.00 | 12,460.00 | 13,940.00 | 13,940.00 | 247,086 |
| 2023-07-14 | 12,010.00 | 12,580.00 | 11,900.00 | 12,580.00 | 12,580.00 | 23,463 |
| 2023-07-13 | 11,870.00 | 12,260.00 | 11,830.00 | 12,010.00 | 12,010.00 | 15,311 |
| 2023-07-12 | 11,900.00 | 11,940.00 | 11,760.00 | 11,840.00 | 11,840.00 | 16,300 |
| 2023-07-11 | 11,900.00 | 11,950.00 | 11,800.00 | 11,880.00 | 11,880.00 | 18,490 |
| 2023-07-10 | 12,170.00 | 12,170.00 | 11,300.00 | 11,980.00 | 11,980.00 | 15,239 |
| 2023-07-07 | 12,560.00 | 12,560.00 | 11,940.00 | 12,110.00 | 12,110.00 | 10,589 |
| 2023-07-06 | 12,780.00 | 12,870.00 | 12,460.00 | 12,560.00 | 12,560.00 | 19,183 |
| 2023-07-05 | 12,920.00 | 12,930.00 | 12,700.00 | 12,780.00 | 12,780.00 | 12,260 |
| 2023-07-04 | 12,550.00 | 12,870.00 | 12,550.00 | 12,840.00 | 12,840.00 | 25,991 |
| 2023-07-03 | 12,640.00 | 12,800.00 | 12,610.00 | 12,670.00 | 12,670.00 | 14,206 |
| 2023-06-30 | 12,800.00 | 12,800.00 | 12,510.00 | 12,630.00 | 12,630.00 | 6,561 |
| 2023-06-29 | 12,680.00 | 12,720.00 | 12,510.00 | 12,650.00 | 12,650.00 | 11,731 |
| 2023-06-28 | 12,580.00 | 12,900.00 | 12,500.00 | 12,680.00 | 12,680.00 | 28,769 |
| 2023-06-27 | 12,530.00 | 12,530.00 | 12,410.00 | 12,530.00 | 12,530.00 | 9,535 |
| 2023-06-26 | 12,390.00 | 12,650.00 | 12,390.00 | 12,530.00 | 12,530.00 | 6,717 |
| 2023-06-23 | 12,550.00 | 12,550.00 | 12,380.00 | 12,490.00 | 12,490.00 | 9,607 |
| 2023-06-22 | 12,690.00 | 12,690.00 | 12,350.00 | 12,550.00 | 12,550.00 | 21,304 |
| 2023-06-21 | 11,800.00 | 12,890.00 | 11,710.00 | 12,590.00 | 12,590.00 | 83,502 |
| 2023-06-20 | 11,690.00 | 11,840.00 | 11,690.00 | 11,720.00 | 11,720.00 | 15,625 |
| 2023-06-19 | 11,710.00 | 11,930.00 | 11,710.00 | 11,830.00 | 11,830.00 | 20,750 |
| 2023-06-16 | 11,950.00 | 11,950.00 | 11,680.00 | 11,830.00 | 11,830.00 | 39,068 |
| 2023-06-15 | 12,040.00 | 12,040.00 | 11,860.00 | 11,950.00 | 11,950.00 | 15,263 |
| 2023-06-14 | 12,040.00 | 12,080.00 | 11,910.00 | 12,040.00 | 12,040.00 | 10,613 |
| 2023-06-13 | 11,850.00 | 12,040.00 | 11,840.00 | 12,040.00 | 12,040.00 | 21,764 |
| 2023-06-12 | 12,020.00 | 12,020.00 | 11,930.00 | 11,970.00 | 11,970.00 | 5,473 |
| 2023-06-09 | 12,030.00 | 12,100.00 | 11,930.00 | 12,020.00 | 12,020.00 | 17,098 |
| 2023-06-08 | 12,300.00 | 12,300.00 | 11,910.00 | 12,030.00 | 12,030.00 | 20,751 |
| 2023-06-07 | 12,220.00 | 12,280.00 | 12,130.00 | 12,160.00 | 12,160.00 | 3,840 |
| 2023-06-05 | 12,220.00 | 12,280.00 | 12,100.00 | 12,220.00 | 12,220.00 | 7,671 |
| 2023-06-02 | 12,320.00 | 12,320.00 | 12,120.00 | 12,210.00 | 12,210.00 | 4,339 |
| 2023-06-01 | 12,200.00 | 12,210.00 | 12,020.00 | 12,180.00 | 12,180.00 | 8,896 |
| 2023-05-31 | 11,980.00 | 12,250.00 | 11,930.00 | 12,200.00 | 12,200.00 | 5,681 |
| 2023-05-30 | 12,130.00 | 12,150.00 | 11,960.00 | 11,970.00 | 11,970.00 | 12,130 |
| 2023-05-26 | 12,050.00 | 12,150.00 | 12,010.00 | 12,110.00 | 12,110.00 | 4,418 |
| 2023-05-25 | 12,010.00 | 12,200.00 | 11,970.00 | 12,040.00 | 12,040.00 | 10,652 |
| 2023-05-24 | 12,180.00 | 12,180.00 | 11,940.00 | 12,100.00 | 12,100.00 | 9,054 |
| 2023-05-23 | 12,070.00 | 12,230.00 | 11,970.00 | 12,180.00 | 12,180.00 | 16,077 |
| 2023-05-22 | 12,300.00 | 12,300.00 | 12,080.00 | 12,190.00 | 12,190.00 | 13,600 |
| 2023-05-19 | 12,290.00 | 12,320.00 | 12,200.00 | 12,270.00 | 12,270.00 | 5,101 |
| 2023-05-18 | 12,210.00 | 12,330.00 | 12,130.00 | 12,300.00 | 12,300.00 | 3,264 |
| 2023-05-17 | 12,100.00 | 12,260.00 | 12,030.00 | 12,220.00 | 12,220.00 | 7,580 |
| 2023-05-16 | 12,070.00 | 12,140.00 | 11,990.00 | 12,100.00 | 12,100.00 | 1,637 |
| 2023-05-15 | 12,180.00 | 12,180.00 | 11,940.00 | 12,050.00 | 12,050.00 | 12,760 |
| 2023-05-12 | 12,010.00 | 12,130.00 | 12,010.00 | 12,130.00 | 12,130.00 | 4,654 |
| 2023-05-11 | 11,940.00 | 12,140.00 | 11,940.00 | 12,110.00 | 12,110.00 | 9,317 |
| 2023-05-10 | 12,050.00 | 12,050.00 | 11,920.00 | 12,020.00 | 12,020.00 | 5,425 |
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.