YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 16,350.00 | 16,900.00 | 16,200.00 | 16,550.00 | 16,462.89 | 199,871 |
| 2022-08-16 | 15,700.00 | 16,900.00 | 15,700.00 | 16,550.00 | 16,462.89 | 154,314 |
| 2022-08-12 | 15,450.00 | 16,100.00 | 15,200.00 | 15,800.00 | 15,716.84 | 41,977 |
| 2022-08-11 | 15,100.00 | 15,600.00 | 14,950.00 | 15,400.00 | 15,318.95 | 47,464 |
| 2022-08-10 | 15,950.00 | 15,950.00 | 14,800.00 | 15,000.00 | 14,921.05 | 110,344 |
| 2022-08-09 | 16,000.00 | 16,100.00 | 15,750.00 | 16,000.00 | 15,915.79 | 45,032 |
| 2022-08-08 | 14,750.00 | 16,200.00 | 14,700.00 | 16,000.00 | 15,915.79 | 269,349 |
| 2022-08-05 | 14,850.00 | 14,950.00 | 14,650.00 | 14,750.00 | 14,672.37 | 52,795 |
| 2022-08-04 | 15,300.00 | 15,550.00 | 14,750.00 | 14,800.00 | 14,722.11 | 115,089 |
| 2022-08-03 | 16,200.00 | 17,800.00 | 15,000.00 | 15,350.00 | 15,269.21 | 791,006 |
| 2022-08-02 | 14,850.00 | 15,200.00 | 14,600.00 | 15,050.00 | 14,970.79 | 83,040 |
| 2022-08-01 | 15,300.00 | 15,650.00 | 14,850.00 | 14,850.00 | 14,771.84 | 137,848 |
| 2022-07-29 | 15,300.00 | 15,550.00 | 15,150.00 | 15,300.00 | 15,219.47 | 72,500 |
| 2022-07-28 | 15,450.00 | 15,550.00 | 14,950.00 | 15,200.00 | 15,120.00 | 121,959 |
| 2022-07-27 | 15,100.00 | 15,650.00 | 14,800.00 | 15,450.00 | 15,368.68 | 61,248 |
| 2022-07-26 | 14,750.00 | 15,650.00 | 14,750.00 | 15,100.00 | 15,020.53 | 193,445 |
| 2022-07-25 | 14,250.00 | 14,950.00 | 14,150.00 | 14,700.00 | 14,622.63 | 92,238 |
| 2022-07-22 | 15,000.00 | 15,300.00 | 14,300.00 | 14,350.00 | 14,274.47 | 145,769 |
| 2022-07-21 | 13,100.00 | 15,200.00 | 13,000.00 | 15,100.00 | 15,020.53 | 445,962 |
| 2022-07-20 | 12,600.00 | 13,500.00 | 12,500.00 | 13,150.00 | 13,080.79 | 188,251 |
| 2022-07-19 | 11,900.00 | 12,650.00 | 11,850.00 | 12,450.00 | 12,384.47 | 107,455 |
| 2022-07-18 | 11,800.00 | 12,050.00 | 11,750.00 | 12,000.00 | 11,936.84 | 51,405 |
| 2022-07-15 | 11,900.00 | 12,000.00 | 11,500.00 | 11,850.00 | 11,787.63 | 56,285 |
| 2022-07-14 | 11,900.00 | 11,950.00 | 11,600.00 | 11,900.00 | 11,837.37 | 42,864 |
| 2022-07-13 | 11,850.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,837.37 | 54,176 |
| 2022-07-12 | 12,350.00 | 12,350.00 | 11,300.00 | 12,050.00 | 11,986.58 | 173,110 |
| 2022-07-11 | 12,700.00 | 12,700.00 | 12,150.00 | 12,250.00 | 12,185.53 | 47,915 |
| 2022-07-08 | 12,550.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,533.68 | 43,194 |
| 2022-07-07 | 12,500.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,434.21 | 48,097 |
| 2022-07-06 | 12,800.00 | 12,900.00 | 12,300.00 | 12,300.00 | 12,235.26 | 56,722 |
| 2022-07-05 | 12,550.00 | 13,200.00 | 12,500.00 | 12,800.00 | 12,732.63 | 86,120 |
| 2022-07-04 | 12,600.00 | 13,100.00 | 12,100.00 | 12,400.00 | 12,334.74 | 139,702 |
| 2022-07-01 | 13,100.00 | 13,400.00 | 12,700.00 | 12,700.00 | 12,633.16 | 181,767 |
| 2022-06-30 | 12,600.00 | 13,500.00 | 12,500.00 | 13,000.00 | 12,931.58 | 297,545 |
| 2022-06-29 | 12,000.00 | 12,900.00 | 11,650.00 | 12,550.00 | 12,483.95 | 242,256 |
| 2022-06-28 | 12,650.00 | 12,850.00 | 12,300.00 | 12,300.00 | 12,235.26 | 180,584 |
| 2022-06-27 | 13,500.00 | 13,500.00 | 12,200.00 | 12,600.00 | 12,533.68 | 470,395 |
| 2022-06-24 | 11,700.00 | 13,150.00 | 11,700.00 | 12,900.00 | 12,832.11 | 1,697,925 |
| 2022-06-23 | 16,350.00 | 16,350.00 | 11,450.00 | 11,500.00 | 11,439.47 | 2,763,999 |
| 2022-06-22 | 18,850.00 | 18,850.00 | 15,550.00 | 16,350.00 | 16,263.95 | 240,394 |
| 2022-06-21 | 18,600.00 | 18,850.00 | 17,650.00 | 18,850.00 | 18,750.79 | 149,343 |
| 2022-06-20 | 19,150.00 | 19,150.00 | 18,000.00 | 18,600.00 | 18,502.11 | 41,846 |
| 2022-06-17 | 18,250.00 | 19,150.00 | 18,200.00 | 19,150.00 | 19,049.21 | 12,502 |
| 2022-06-16 | 19,000.00 | 19,100.00 | 18,000.00 | 19,050.00 | 18,949.74 | 73,813 |
| 2022-06-15 | 19,150.00 | 19,200.00 | 18,350.00 | 18,850.00 | 18,750.79 | 42,554 |
| 2022-06-14 | 19,000.00 | 19,450.00 | 18,800.00 | 19,100.00 | 18,999.47 | 47,827 |
| 2022-06-13 | 19,650.00 | 19,700.00 | 19,000.00 | 19,500.00 | 19,397.37 | 37,238 |
| 2022-06-10 | 19,600.00 | 20,000.00 | 19,550.00 | 20,000.00 | 19,894.74 | 8,153 |
| 2022-06-09 | 19,900.00 | 20,100.00 | 19,600.00 | 19,650.00 | 19,546.58 | 16,265 |
| 2022-06-08 | 19,950.00 | 20,100.00 | 19,750.00 | 20,100.00 | 19,994.21 | 17,492 |
| 2022-06-07 | 19,850.00 | 20,200.00 | 19,350.00 | 20,150.00 | 20,043.95 | 48,338 |
| 2022-06-03 | 20,300.00 | 20,350.00 | 19,800.00 | 20,000.00 | 19,894.74 | 27,478 |
| 2022-06-02 | 20,000.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,093.68 | 6,117 |
| 2022-05-31 | 19,800.00 | 20,200.00 | 19,800.00 | 19,950.00 | 19,845.00 | 22,657 |
| 2022-05-30 | 20,200.00 | 20,200.00 | 19,950.00 | 19,950.00 | 19,845.00 | 24,885 |
| 2022-05-27 | 20,350.00 | 20,400.00 | 19,900.00 | 20,050.00 | 19,944.47 | 31,257 |
| 2022-05-26 | 20,200.00 | 20,500.00 | 20,050.00 | 20,300.00 | 20,193.16 | 23,877 |
| 2022-05-25 | 20,300.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,043.95 | 16,460 |
| 2022-05-24 | 20,650.00 | 20,700.00 | 20,150.00 | 20,400.00 | 20,292.63 | 22,111 |
| 2022-05-23 | 21,050.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,790.00 | 26,410 |
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.