YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,050.00 | 12,050.00 | 11,920.00 | 12,020.00 | 12,020.00 | 5,425 |
| 2023-05-09 | 12,150.00 | 12,150.00 | 11,930.00 | 12,050.00 | 12,050.00 | 7,100 |
| 2023-05-08 | 12,100.00 | 12,260.00 | 12,040.00 | 12,150.00 | 12,150.00 | 9,138 |
| 2023-05-04 | 12,190.00 | 12,190.00 | 11,930.00 | 12,100.00 | 12,100.00 | 15,358 |
| 2023-05-03 | 11,940.00 | 12,200.00 | 11,940.00 | 12,120.00 | 12,120.00 | 3,585 |
| 2023-05-02 | 12,180.00 | 12,180.00 | 11,970.00 | 12,180.00 | 12,180.00 | 4,071 |
| 2023-04-28 | 12,320.00 | 12,320.00 | 11,990.00 | 12,180.00 | 12,180.00 | 18,278 |
| 2023-04-27 | 12,200.00 | 12,400.00 | 12,010.00 | 12,280.00 | 12,280.00 | 16,599 |
| 2023-04-26 | 11,970.00 | 12,550.00 | 11,900.00 | 12,380.00 | 12,380.00 | 26,691 |
| 2023-04-25 | 12,060.00 | 12,220.00 | 11,860.00 | 12,140.00 | 12,140.00 | 36,541 |
| 2023-04-24 | 12,280.00 | 12,280.00 | 11,980.00 | 12,180.00 | 12,180.00 | 36,081 |
| 2023-04-21 | 12,580.00 | 12,580.00 | 12,020.00 | 12,230.00 | 12,230.00 | 29,922 |
| 2023-04-20 | 12,450.00 | 12,460.00 | 12,190.00 | 12,300.00 | 12,300.00 | 43,411 |
| 2023-04-19 | 13,000.00 | 13,000.00 | 12,430.00 | 12,550.00 | 12,550.00 | 25,461 |
| 2023-04-18 | 12,440.00 | 13,650.00 | 12,280.00 | 12,550.00 | 12,550.00 | 86,799 |
| 2023-04-17 | 12,630.00 | 12,630.00 | 12,420.00 | 12,500.00 | 12,500.00 | 16,286 |
| 2023-04-14 | 12,550.00 | 12,670.00 | 12,500.00 | 12,620.00 | 12,620.00 | 19,159 |
| 2023-04-13 | 12,800.00 | 12,900.00 | 12,520.00 | 12,530.00 | 12,530.00 | 38,124 |
| 2023-04-12 | 13,100.00 | 13,100.00 | 12,670.00 | 12,900.00 | 12,900.00 | 30,910 |
| 2023-04-11 | 12,700.00 | 13,090.00 | 12,700.00 | 13,000.00 | 13,000.00 | 22,113 |
| 2023-04-10 | 12,910.00 | 13,040.00 | 12,740.00 | 12,880.00 | 12,880.00 | 19,815 |
| 2023-04-07 | 13,000.00 | 13,140.00 | 12,950.00 | 13,020.00 | 13,020.00 | 11,111 |
| 2023-04-06 | 13,070.00 | 13,070.00 | 12,710.00 | 12,950.00 | 12,950.00 | 11,997 |
| 2023-04-05 | 12,720.00 | 13,120.00 | 12,720.00 | 13,010.00 | 13,010.00 | 25,140 |
| 2023-04-04 | 12,630.00 | 12,920.00 | 12,600.00 | 12,850.00 | 12,850.00 | 15,853 |
| 2023-04-03 | 13,400.00 | 13,400.00 | 12,750.00 | 12,750.00 | 12,750.00 | 25,713 |
| 2023-03-31 | 13,300.00 | 13,310.00 | 12,920.00 | 13,150.00 | 13,150.00 | 19,554 |
| 2023-03-30 | 12,940.00 | 13,200.00 | 12,740.00 | 13,120.00 | 13,120.00 | 39,287 |
| 2023-03-29 | 12,700.00 | 12,990.00 | 12,550.00 | 12,930.00 | 12,930.00 | 29,540 |
| 2023-03-28 | 12,550.00 | 12,910.00 | 12,430.00 | 12,680.00 | 12,680.00 | 28,523 |
| 2023-03-27 | 12,900.00 | 12,990.00 | 12,360.00 | 12,550.00 | 12,550.00 | 21,708 |
| 2023-03-24 | 12,800.00 | 13,150.00 | 12,590.00 | 12,960.00 | 12,960.00 | 47,076 |
| 2023-03-23 | 12,700.00 | 12,700.00 | 12,360.00 | 12,580.00 | 12,580.00 | 40,510 |
| 2023-03-22 | 12,780.00 | 13,000.00 | 12,580.00 | 12,750.00 | 12,750.00 | 20,082 |
| 2023-03-21 | 12,840.00 | 12,930.00 | 12,680.00 | 12,780.00 | 12,780.00 | 13,898 |
| 2023-03-20 | 12,720.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,900.00 | 11,199 |
| 2023-03-17 | 12,290.00 | 12,830.00 | 12,290.00 | 12,720.00 | 12,720.00 | 24,973 |
| 2023-03-16 | 12,150.00 | 12,330.00 | 11,830.00 | 12,270.00 | 12,270.00 | 40,911 |
| 2023-03-15 | 12,300.00 | 12,380.00 | 12,130.00 | 12,260.00 | 12,260.00 | 23,092 |
| 2023-03-14 | 12,420.00 | 12,420.00 | 12,060.00 | 12,220.00 | 12,220.00 | 54,428 |
| 2023-03-13 | 12,420.00 | 12,620.00 | 12,300.00 | 12,560.00 | 12,560.00 | 21,871 |
| 2023-03-10 | 12,920.00 | 12,920.00 | 12,360.00 | 12,670.00 | 12,670.00 | 44,381 |
| 2023-03-09 | 13,270.00 | 13,270.00 | 12,850.00 | 12,920.00 | 12,920.00 | 28,001 |
| 2023-03-08 | 13,190.00 | 13,270.00 | 12,970.00 | 13,270.00 | 13,270.00 | 15,382 |
| 2023-03-07 | 13,390.00 | 13,580.00 | 13,160.00 | 13,280.00 | 13,280.00 | 36,170 |
| 2023-03-06 | 13,160.00 | 13,550.00 | 13,160.00 | 13,520.00 | 13,520.00 | 38,059 |
| 2023-03-03 | 12,700.00 | 13,560.00 | 12,560.00 | 13,270.00 | 13,270.00 | 101,448 |
| 2023-03-02 | 13,800.00 | 13,800.00 | 12,500.00 | 12,660.00 | 12,660.00 | 266,180 |
| 2023-02-28 | 13,600.00 | 13,780.00 | 13,580.00 | 13,750.00 | 13,750.00 | 9,213 |
| 2023-02-27 | 13,820.00 | 13,820.00 | 13,570.00 | 13,600.00 | 13,600.00 | 15,076 |
| 2023-02-24 | 13,910.00 | 13,980.00 | 13,650.00 | 13,830.00 | 13,830.00 | 29,710 |
| 2023-02-23 | 13,920.00 | 14,190.00 | 13,730.00 | 13,970.00 | 13,970.00 | 16,862 |
| 2023-02-22 | 13,800.00 | 13,930.00 | 13,670.00 | 13,920.00 | 13,920.00 | 19,778 |
| 2023-02-21 | 13,800.00 | 14,190.00 | 13,800.00 | 13,960.00 | 13,960.00 | 19,519 |
| 2023-02-20 | 13,800.00 | 13,960.00 | 13,220.00 | 13,930.00 | 13,930.00 | 43,863 |
| 2023-02-17 | 13,820.00 | 13,820.00 | 13,450.00 | 13,640.00 | 13,640.00 | 27,583 |
| 2023-02-16 | 13,640.00 | 13,830.00 | 13,600.00 | 13,820.00 | 13,820.00 | 15,580 |
| 2023-02-15 | 13,800.00 | 13,820.00 | 13,550.00 | 13,640.00 | 13,640.00 | 25,606 |
| 2023-02-14 | 13,670.00 | 13,980.00 | 13,670.00 | 13,800.00 | 13,800.00 | 12,904 |
| 2023-02-13 | 13,810.00 | 13,860.00 | 13,590.00 | 13,800.00 | 13,800.00 | 14,804 |
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.