YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 20,950.00 | 21,800.00 | 20,650.00 | 21,000.00 | 20,889.47 | 106,900 |
| 2022-05-19 | 19,750.00 | 20,000.00 | 19,750.00 | 19,950.00 | 19,845.00 | 12,398 |
| 2022-05-18 | 20,100.00 | 20,100.00 | 19,850.00 | 20,050.00 | 19,944.47 | 18,287 |
| 2022-05-17 | 20,000.00 | 20,150.00 | 19,750.00 | 20,000.00 | 19,894.74 | 41,888 |
| 2022-05-16 | 20,200.00 | 20,300.00 | 20,050.00 | 20,250.00 | 20,143.42 | 6,630 |
| 2022-05-13 | 19,900.00 | 20,450.00 | 19,900.00 | 20,300.00 | 20,193.16 | 10,774 |
| 2022-05-12 | 19,850.00 | 20,250.00 | 19,850.00 | 20,150.00 | 20,043.95 | 11,388 |
| 2022-05-11 | 20,050.00 | 20,350.00 | 19,850.00 | 20,150.00 | 20,043.95 | 17,155 |
| 2022-05-10 | 19,600.00 | 20,200.00 | 19,550.00 | 20,200.00 | 20,093.68 | 21,577 |
| 2022-05-09 | 20,150.00 | 20,300.00 | 19,750.00 | 20,200.00 | 20,093.68 | 50,428 |
| 2022-05-06 | 20,050.00 | 20,500.00 | 19,900.00 | 20,450.00 | 20,342.37 | 21,752 |
| 2022-05-04 | 20,450.00 | 20,450.00 | 19,950.00 | 20,300.00 | 20,193.16 | 26,272 |
| 2022-05-03 | 20,200.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,292.63 | 9,281 |
| 2022-05-02 | 20,000.00 | 20,200.00 | 19,950.00 | 20,200.00 | 20,093.68 | 16,417 |
| 2022-04-29 | 20,450.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,193.16 | 21,201 |
| 2022-04-28 | 20,750.00 | 21,000.00 | 19,950.00 | 20,300.00 | 20,193.16 | 62,036 |
| 2022-04-27 | 21,200.00 | 21,250.00 | 20,600.00 | 20,750.00 | 20,640.79 | 42,198 |
| 2022-04-26 | 21,300.00 | 21,550.00 | 21,250.00 | 21,400.00 | 21,287.37 | 23,130 |
| 2022-04-25 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 21,187.89 | 22,888 |
| 2022-04-22 | 21,350.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,436.58 | 22,102 |
| 2022-04-21 | 21,000.00 | 21,700.00 | 20,900.00 | 21,550.00 | 21,436.58 | 76,128 |
| 2022-04-20 | 21,100.00 | 21,100.00 | 20,900.00 | 21,100.00 | 20,988.95 | 17,317 |
| 2022-04-19 | 20,850.00 | 21,100.00 | 20,550.00 | 21,000.00 | 20,889.47 | 52,302 |
| 2022-04-18 | 21,000.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,740.26 | 21,142 |
| 2022-04-15 | 20,600.00 | 20,950.00 | 20,600.00 | 20,900.00 | 20,790.00 | 7,711 |
| 2022-04-14 | 20,900.00 | 20,950.00 | 20,750.00 | 20,900.00 | 20,790.00 | 8,238 |
| 2022-04-13 | 21,050.00 | 21,200.00 | 20,750.00 | 20,900.00 | 20,790.00 | 12,474 |
| 2022-04-12 | 21,000.00 | 21,000.00 | 20,750.00 | 21,000.00 | 20,889.47 | 36,382 |
| 2022-04-11 | 20,950.00 | 21,150.00 | 20,900.00 | 21,000.00 | 20,889.47 | 15,728 |
| 2022-04-08 | 20,650.00 | 21,150.00 | 20,550.00 | 21,150.00 | 21,038.68 | 20,537 |
| 2022-04-07 | 20,450.00 | 20,750.00 | 20,450.00 | 20,750.00 | 20,640.79 | 7,459 |
| 2022-04-06 | 20,850.00 | 21,000.00 | 20,550.00 | 20,700.00 | 20,591.05 | 16,591 |
| 2022-04-05 | 20,650.00 | 21,300.00 | 20,650.00 | 21,000.00 | 20,889.47 | 33,038 |
| 2022-04-04 | 20,050.00 | 20,950.00 | 20,000.00 | 20,950.00 | 20,839.74 | 63,282 |
| 2022-04-01 | 20,150.00 | 20,150.00 | 19,800.00 | 20,100.00 | 19,994.21 | 17,866 |
| 2022-03-31 | 19,800.00 | 20,250.00 | 19,800.00 | 20,200.00 | 20,093.68 | 7,716 |
| 2022-03-30 | 20,300.00 | 20,300.00 | 19,900.00 | 20,050.00 | 19,944.47 | 7,970 |
| 2022-03-29 | 20,300.00 | 20,300.00 | 19,950.00 | 20,100.00 | 19,994.21 | 12,938 |
| 2022-03-28 | 20,200.00 | 20,200.00 | 19,850.00 | 20,100.00 | 19,994.21 | 10,540 |
| 2022-03-25 | 19,950.00 | 20,100.00 | 19,850.00 | 20,100.00 | 19,994.21 | 21,542 |
| 2022-03-24 | 19,900.00 | 20,000.00 | 19,700.00 | 19,950.00 | 19,845.00 | 10,356 |
| 2022-03-23 | 20,000.00 | 20,050.00 | 19,900.00 | 19,950.00 | 19,845.00 | 15,406 |
| 2022-03-22 | 19,800.00 | 20,200.00 | 19,800.00 | 20,050.00 | 19,944.47 | 9,015 |
| 2022-03-21 | 20,150.00 | 20,250.00 | 19,800.00 | 19,950.00 | 19,845.00 | 19,141 |
| 2022-03-18 | 20,250.00 | 20,250.00 | 19,900.00 | 20,150.00 | 20,043.95 | 13,592 |
| 2022-03-17 | 19,800.00 | 20,200.00 | 19,700.00 | 20,150.00 | 20,043.95 | 24,958 |
| 2022-03-16 | 19,600.00 | 19,900.00 | 19,250.00 | 19,900.00 | 19,795.26 | 31,866 |
| 2022-03-15 | 19,600.00 | 19,750.00 | 19,250.00 | 19,400.00 | 19,297.89 | 27,213 |
| 2022-03-14 | 19,700.00 | 20,050.00 | 19,550.00 | 19,800.00 | 19,695.79 | 29,553 |
| 2022-03-11 | 19,950.00 | 19,950.00 | 19,500.00 | 19,850.00 | 19,745.53 | 19,364 |
| 2022-03-10 | 19,250.00 | 20,100.00 | 19,200.00 | 19,800.00 | 19,695.79 | 34,580 |
| 2022-03-08 | 19,200.00 | 19,200.00 | 18,850.00 | 19,150.00 | 19,049.21 | 20,326 |
| 2022-03-07 | 19,300.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,098.95 | 36,787 |
| 2022-03-04 | 19,050.00 | 19,300.00 | 18,950.00 | 19,300.00 | 19,198.42 | 53,306 |
| 2022-03-03 | 19,100.00 | 19,350.00 | 19,000.00 | 19,050.00 | 18,949.74 | 36,715 |
| 2022-03-02 | 19,400.00 | 19,400.00 | 19,100.00 | 19,150.00 | 19,049.21 | 22,811 |
| 2022-02-28 | 19,350.00 | 19,450.00 | 19,200.00 | 19,350.00 | 19,248.16 | 15,602 |
| 2022-02-25 | 19,500.00 | 19,500.00 | 19,200.00 | 19,350.00 | 19,248.16 | 33,078 |
| 2022-02-24 | 19,600.00 | 19,600.00 | 19,000.00 | 19,300.00 | 19,198.42 | 25,834 |
| 2022-02-23 | 19,350.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,496.84 | 8,986 |
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.