YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 14,180.00 | 14,180.00 | 13,720.00 | 13,810.00 | 13,810.00 | 40,254 |
| 2023-02-09 | 14,600.00 | 14,600.00 | 14,000.00 | 14,180.00 | 14,180.00 | 35,337 |
| 2023-02-08 | 14,100.00 | 14,600.00 | 13,930.00 | 14,460.00 | 14,460.00 | 65,985 |
| 2023-02-07 | 13,830.00 | 14,000.00 | 13,730.00 | 13,950.00 | 13,950.00 | 19,568 |
| 2023-02-06 | 13,820.00 | 13,890.00 | 13,670.00 | 13,870.00 | 13,870.00 | 44,776 |
| 2023-02-03 | 14,310.00 | 14,400.00 | 13,910.00 | 14,000.00 | 14,000.00 | 26,315 |
| 2023-02-02 | 13,990.00 | 14,340.00 | 13,900.00 | 14,270.00 | 14,270.00 | 44,263 |
| 2023-02-01 | 13,880.00 | 14,000.00 | 13,720.00 | 13,870.00 | 13,870.00 | 45,832 |
| 2023-01-31 | 13,630.00 | 14,010.00 | 13,530.00 | 13,890.00 | 13,890.00 | 27,446 |
| 2023-01-30 | 14,190.00 | 14,190.00 | 13,730.00 | 13,760.00 | 13,760.00 | 23,301 |
| 2023-01-27 | 14,590.00 | 14,590.00 | 14,040.00 | 14,100.00 | 14,100.00 | 33,834 |
| 2023-01-26 | 14,390.00 | 14,800.00 | 14,090.00 | 14,490.00 | 14,490.00 | 24,511 |
| 2023-01-25 | 13,820.00 | 14,280.00 | 13,820.00 | 14,270.00 | 14,270.00 | 32,486 |
| 2023-01-20 | 13,650.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | 7,969 |
| 2023-01-19 | 13,550.00 | 13,850.00 | 13,450.00 | 13,700.00 | 13,700.00 | 26,113 |
| 2023-01-18 | 13,650.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,500.00 | 35,842 |
| 2023-01-17 | 13,750.00 | 14,050.00 | 13,150.00 | 13,500.00 | 13,500.00 | 110,212 |
| 2023-01-16 | 14,300.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,850.00 | 51,907 |
| 2023-01-13 | 14,350.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | 21,658 |
| 2023-01-12 | 14,250.00 | 14,650.00 | 14,200.00 | 14,350.00 | 14,350.00 | 47,453 |
| 2023-01-11 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 19,166 |
| 2023-01-10 | 14,150.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | 16,871 |
| 2023-01-09 | 13,850.00 | 14,300.00 | 13,700.00 | 14,150.00 | 14,150.00 | 25,440 |
| 2023-01-06 | 14,000.00 | 14,000.00 | 13,450.00 | 13,800.00 | 13,800.00 | 33,319 |
| 2023-01-05 | 14,200.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 11,158 |
| 2023-01-04 | 13,150.00 | 13,900.00 | 13,050.00 | 13,900.00 | 13,900.00 | 36,080 |
| 2023-01-03 | 13,950.00 | 14,050.00 | 13,450.00 | 13,550.00 | 13,550.00 | 55,314 |
| 2023-01-02 | 14,000.00 | 14,500.00 | 13,750.00 | 14,150.00 | 14,150.00 | 36,736 |
| 2022-12-29 | 14,300.00 | 14,350.00 | 13,650.00 | 13,900.00 | 13,900.00 | 51,963 |
| 2022-12-28 | 14,000.00 | 14,900.00 | 13,950.00 | 14,350.00 | 14,350.00 | 27,202 |
| 2022-12-27 | 14,150.00 | 14,500.00 | 13,800.00 | 14,250.00 | 14,175.00 | 41,938 |
| 2022-12-26 | 13,500.00 | 14,600.00 | 13,350.00 | 14,250.00 | 14,175.00 | 77,738 |
| 2022-12-23 | 14,100.00 | 14,100.00 | 13,450.00 | 13,450.00 | 13,379.21 | 90,042 |
| 2022-12-22 | 14,650.00 | 15,000.00 | 13,900.00 | 14,200.00 | 14,125.26 | 128,604 |
| 2022-12-21 | 14,900.00 | 15,050.00 | 14,500.00 | 14,750.00 | 14,672.37 | 60,371 |
| 2022-12-20 | 15,600.00 | 15,750.00 | 14,800.00 | 14,850.00 | 14,771.84 | 119,627 |
| 2022-12-19 | 16,000.00 | 16,000.00 | 15,200.00 | 15,600.00 | 15,517.89 | 80,033 |
| 2022-12-16 | 15,500.00 | 15,950.00 | 15,050.00 | 15,800.00 | 15,716.84 | 28,867 |
| 2022-12-15 | 15,850.00 | 16,000.00 | 15,500.00 | 15,850.00 | 15,766.58 | 20,972 |
| 2022-12-14 | 15,600.00 | 16,050.00 | 15,550.00 | 16,000.00 | 15,915.79 | 14,892 |
| 2022-12-13 | 15,900.00 | 15,950.00 | 15,550.00 | 15,600.00 | 15,517.89 | 25,420 |
| 2022-12-12 | 15,750.00 | 16,100.00 | 15,500.00 | 15,800.00 | 15,716.84 | 28,529 |
| 2022-12-09 | 15,450.00 | 15,950.00 | 15,100.00 | 15,850.00 | 15,766.58 | 47,990 |
| 2022-12-08 | 15,000.00 | 15,650.00 | 15,000.00 | 15,500.00 | 15,418.42 | 40,030 |
| 2022-12-07 | 15,750.00 | 15,850.00 | 14,500.00 | 15,450.00 | 15,368.68 | 171,475 |
| 2022-12-06 | 16,650.00 | 16,750.00 | 15,550.00 | 15,850.00 | 15,766.58 | 83,010 |
| 2022-12-05 | 17,250.00 | 17,450.00 | 16,300.00 | 16,850.00 | 16,761.32 | 92,078 |
| 2022-12-02 | 18,700.00 | 19,700.00 | 16,000.00 | 17,250.00 | 17,159.21 | 795,108 |
| 2022-12-01 | 17,550.00 | 18,600.00 | 17,500.00 | 18,600.00 | 18,502.11 | 170,482 |
| 2022-11-30 | 17,450.00 | 17,800.00 | 17,150.00 | 17,500.00 | 17,407.89 | 47,976 |
| 2022-11-29 | 17,100.00 | 17,300.00 | 16,900.00 | 17,250.00 | 17,159.21 | 27,707 |
| 2022-11-28 | 17,300.00 | 17,600.00 | 17,000.00 | 17,150.00 | 17,059.74 | 38,052 |
| 2022-11-25 | 16,750.00 | 17,500.00 | 16,500.00 | 17,300.00 | 17,208.95 | 68,449 |
| 2022-11-24 | 16,500.00 | 16,750.00 | 16,450.00 | 16,600.00 | 16,512.63 | 22,840 |
| 2022-11-23 | 16,650.00 | 16,900.00 | 16,250.00 | 16,450.00 | 16,363.42 | 35,924 |
| 2022-11-22 | 16,500.00 | 16,950.00 | 16,200.00 | 16,550.00 | 16,462.89 | 42,179 |
| 2022-11-21 | 15,400.00 | 16,700.00 | 15,400.00 | 16,600.00 | 16,512.63 | 125,051 |
| 2022-11-18 | 15,500.00 | 15,650.00 | 15,200.00 | 15,500.00 | 15,418.42 | 28,901 |
| 2022-11-17 | 15,000.00 | 15,600.00 | 14,900.00 | 15,400.00 | 15,318.95 | 43,203 |
| 2022-11-16 | 14,650.00 | 15,350.00 | 14,350.00 | 15,100.00 | 15,020.53 | 46,369 |
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.