YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,550.00 | 14,650.00 | 14,300.00 | 14,600.00 | 14,523.16 | 19,595 |
| 2022-11-14 | 14,700.00 | 15,050.00 | 14,400.00 | 14,400.00 | 14,324.21 | 34,224 |
| 2022-11-11 | 14,700.00 | 15,050.00 | 14,450.00 | 14,700.00 | 14,622.63 | 49,406 |
| 2022-11-10 | 14,500.00 | 14,550.00 | 14,150.00 | 14,200.00 | 14,125.26 | 12,373 |
| 2022-11-09 | 14,550.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,423.68 | 30,477 |
| 2022-11-08 | 14,850.00 | 14,850.00 | 14,650.00 | 14,750.00 | 14,672.37 | 11,306 |
| 2022-11-07 | 14,250.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,523.16 | 14,893 |
| 2022-11-04 | 14,150.00 | 14,650.00 | 13,550.00 | 14,450.00 | 14,373.95 | 36,574 |
| 2022-11-03 | 14,000.00 | 14,700.00 | 14,000.00 | 14,400.00 | 14,324.21 | 22,724 |
| 2022-11-02 | 15,050.00 | 15,100.00 | 14,250.00 | 14,400.00 | 14,324.21 | 51,937 |
| 2022-11-01 | 14,500.00 | 15,300.00 | 14,150.00 | 15,050.00 | 14,970.79 | 62,508 |
| 2022-10-31 | 14,800.00 | 14,800.00 | 14,200.00 | 14,600.00 | 14,523.16 | 19,365 |
| 2022-10-28 | 14,500.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,125.26 | 21,621 |
| 2022-10-27 | 13,900.00 | 14,500.00 | 13,900.00 | 14,350.00 | 14,274.47 | 24,805 |
| 2022-10-26 | 13,500.00 | 14,200.00 | 13,450.00 | 14,050.00 | 13,976.05 | 39,288 |
| 2022-10-25 | 13,500.00 | 13,700.00 | 13,150.00 | 13,600.00 | 13,528.42 | 38,785 |
| 2022-10-24 | 13,000.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,279.74 | 28,953 |
| 2022-10-21 | 13,100.00 | 13,200.00 | 12,700.00 | 12,800.00 | 12,732.63 | 58,030 |
| 2022-10-20 | 13,000.00 | 13,400.00 | 12,450.00 | 13,300.00 | 13,230.00 | 70,350 |
| 2022-10-19 | 14,700.00 | 14,700.00 | 13,100.00 | 13,100.00 | 13,031.05 | 145,818 |
| 2022-10-18 | 14,800.00 | 15,150.00 | 14,500.00 | 14,700.00 | 14,622.63 | 46,894 |
| 2022-10-17 | 13,300.00 | 14,800.00 | 13,150.00 | 14,750.00 | 14,672.37 | 69,892 |
| 2022-10-14 | 12,650.00 | 13,700.00 | 12,650.00 | 13,600.00 | 13,528.42 | 70,559 |
| 2022-10-13 | 12,500.00 | 12,700.00 | 12,000.00 | 12,500.00 | 12,434.21 | 62,710 |
| 2022-10-12 | 13,050.00 | 13,100.00 | 11,850.00 | 12,850.00 | 12,782.37 | 67,238 |
| 2022-10-11 | 13,550.00 | 13,700.00 | 13,000.00 | 13,150.00 | 13,080.79 | 35,618 |
| 2022-10-07 | 13,600.00 | 14,150.00 | 13,200.00 | 13,900.00 | 13,826.84 | 56,564 |
| 2022-10-06 | 13,500.00 | 14,200.00 | 13,100.00 | 13,750.00 | 13,677.63 | 49,707 |
| 2022-10-05 | 13,900.00 | 13,900.00 | 12,950.00 | 13,300.00 | 13,230.00 | 42,044 |
| 2022-10-04 | 13,200.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,329.47 | 42,200 |
| 2022-09-30 | 12,800.00 | 13,200.00 | 12,600.00 | 13,150.00 | 13,080.79 | 69,364 |
| 2022-09-29 | 13,050.00 | 14,000.00 | 13,000.00 | 13,150.00 | 13,080.79 | 42,130 |
| 2022-09-28 | 13,650.00 | 13,850.00 | 12,750.00 | 12,800.00 | 12,732.63 | 59,039 |
| 2022-09-27 | 13,250.00 | 13,850.00 | 13,000.00 | 13,650.00 | 13,578.16 | 50,525 |
| 2022-09-26 | 13,950.00 | 13,950.00 | 12,500.00 | 13,250.00 | 13,180.26 | 177,633 |
| 2022-09-23 | 14,400.00 | 14,500.00 | 13,750.00 | 14,100.00 | 14,025.79 | 99,753 |
| 2022-09-22 | 15,200.00 | 15,200.00 | 14,000.00 | 14,600.00 | 14,523.16 | 139,111 |
| 2022-09-21 | 15,850.00 | 15,850.00 | 14,850.00 | 15,250.00 | 15,169.74 | 72,802 |
| 2022-09-20 | 16,050.00 | 16,200.00 | 15,300.00 | 15,900.00 | 15,816.32 | 74,431 |
| 2022-09-19 | 16,600.00 | 16,750.00 | 15,700.00 | 16,000.00 | 15,915.79 | 86,982 |
| 2022-09-16 | 16,900.00 | 17,350.00 | 16,600.00 | 16,600.00 | 16,512.63 | 54,112 |
| 2022-09-15 | 16,850.00 | 17,500.00 | 16,600.00 | 17,250.00 | 17,159.21 | 76,025 |
| 2022-09-14 | 16,450.00 | 16,900.00 | 16,150.00 | 16,700.00 | 16,612.11 | 57,069 |
| 2022-09-13 | 16,450.00 | 17,150.00 | 16,300.00 | 17,000.00 | 16,910.53 | 92,129 |
| 2022-09-08 | 16,750.00 | 16,750.00 | 16,200.00 | 16,400.00 | 16,313.68 | 45,389 |
| 2022-09-07 | 16,500.00 | 16,900.00 | 16,100.00 | 16,550.00 | 16,462.89 | 102,147 |
| 2022-09-06 | 16,000.00 | 16,700.00 | 16,000.00 | 16,500.00 | 16,413.16 | 45,153 |
| 2022-09-05 | 16,550.00 | 16,600.00 | 16,000.00 | 16,100.00 | 16,015.26 | 73,632 |
| 2022-09-02 | 16,850.00 | 17,050.00 | 16,450.00 | 16,600.00 | 16,512.63 | 43,814 |
| 2022-09-01 | 17,250.00 | 17,450.00 | 16,800.00 | 16,850.00 | 16,761.32 | 61,888 |
| 2022-08-31 | 17,000.00 | 17,500.00 | 16,600.00 | 17,450.00 | 17,358.16 | 63,371 |
| 2022-08-30 | 16,400.00 | 17,000.00 | 16,400.00 | 16,750.00 | 16,661.84 | 33,756 |
| 2022-08-29 | 16,800.00 | 16,850.00 | 16,000.00 | 16,600.00 | 16,512.63 | 147,488 |
| 2022-08-26 | 17,500.00 | 17,950.00 | 17,150.00 | 17,400.00 | 17,308.42 | 65,231 |
| 2022-08-25 | 17,100.00 | 17,800.00 | 17,100.00 | 17,450.00 | 17,358.16 | 75,634 |
| 2022-08-24 | 17,150.00 | 17,550.00 | 17,000.00 | 17,100.00 | 17,010.00 | 63,940 |
| 2022-08-23 | 17,550.00 | 17,750.00 | 16,700.00 | 17,300.00 | 17,208.95 | 202,814 |
| 2022-08-22 | 18,600.00 | 18,750.00 | 17,400.00 | 17,800.00 | 17,706.32 | 270,058 |
| 2022-08-19 | 18,450.00 | 19,500.00 | 17,900.00 | 18,650.00 | 18,551.84 | 636,714 |
| 2022-08-18 | 16,450.00 | 18,750.00 | 16,200.00 | 18,450.00 | 18,352.89 | 586,343 |
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.