YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 19,300.00 | 19,450.00 | 19,250.00 | 19,400.00 | 19,297.89 | 14,041 |
| 2022-02-21 | 19,500.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,397.37 | 14,431 |
| 2022-02-18 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,397.37 | 13,999 |
| 2022-02-17 | 19,750.00 | 19,750.00 | 19,050.00 | 19,500.00 | 19,397.37 | 55,283 |
| 2022-02-16 | 19,600.00 | 19,850.00 | 19,450.00 | 19,600.00 | 19,496.84 | 14,507 |
| 2022-02-15 | 19,400.00 | 19,600.00 | 19,150.00 | 19,600.00 | 19,496.84 | 28,917 |
| 2022-02-14 | 19,500.00 | 20,650.00 | 19,250.00 | 19,500.00 | 19,397.37 | 47,977 |
| 2022-02-11 | 19,750.00 | 19,900.00 | 19,550.00 | 19,900.00 | 19,795.26 | 10,889 |
| 2022-02-10 | 20,000.00 | 20,100.00 | 19,650.00 | 19,950.00 | 19,845.00 | 16,942 |
| 2022-02-09 | 19,550.00 | 20,000.00 | 19,250.00 | 20,000.00 | 19,894.74 | 24,166 |
| 2022-02-08 | 19,500.00 | 19,950.00 | 19,300.00 | 19,500.00 | 19,397.37 | 19,855 |
| 2022-02-07 | 19,950.00 | 19,950.00 | 19,300.00 | 19,650.00 | 19,546.58 | 21,794 |
| 2022-02-04 | 19,600.00 | 19,850.00 | 19,450.00 | 19,800.00 | 19,695.79 | 10,048 |
| 2022-02-03 | 19,750.00 | 19,850.00 | 19,550.00 | 19,800.00 | 19,695.79 | 17,322 |
| 2022-01-28 | 19,050.00 | 19,800.00 | 18,750.00 | 19,600.00 | 19,496.84 | 39,699 |
| 2022-01-27 | 19,500.00 | 20,000.00 | 18,600.00 | 19,300.00 | 19,198.42 | 71,793 |
| 2022-01-26 | 19,500.00 | 19,800.00 | 19,150.00 | 19,500.00 | 19,397.37 | 119,671 |
| 2022-01-25 | 19,850.00 | 20,000.00 | 19,450.00 | 19,800.00 | 19,695.79 | 47,617 |
| 2022-01-24 | 19,800.00 | 19,800.00 | 19,150.00 | 19,750.00 | 19,646.05 | 34,569 |
| 2022-01-21 | 19,850.00 | 19,850.00 | 19,500.00 | 19,800.00 | 19,695.79 | 43,691 |
| 2022-01-20 | 20,000.00 | 20,450.00 | 19,900.00 | 20,100.00 | 19,994.21 | 19,074 |
| 2022-01-19 | 19,500.00 | 20,300.00 | 19,500.00 | 20,200.00 | 20,093.68 | 74,182 |
| 2022-01-18 | 19,900.00 | 20,450.00 | 19,700.00 | 19,900.00 | 19,795.26 | 47,123 |
| 2022-01-17 | 20,800.00 | 20,900.00 | 20,050.00 | 20,150.00 | 20,043.95 | 72,802 |
| 2022-01-14 | 21,250.00 | 21,250.00 | 20,550.00 | 21,000.00 | 20,889.47 | 80,572 |
| 2022-01-13 | 21,500.00 | 21,500.00 | 20,950.00 | 21,300.00 | 21,187.89 | 37,865 |
| 2022-01-12 | 20,800.00 | 21,400.00 | 20,800.00 | 21,400.00 | 21,287.37 | 92,561 |
| 2022-01-11 | 21,000.00 | 21,100.00 | 20,000.00 | 20,900.00 | 20,790.00 | 95,069 |
| 2022-01-10 | 21,450.00 | 21,450.00 | 20,850.00 | 21,000.00 | 20,889.47 | 32,994 |
| 2022-01-07 | 21,500.00 | 21,800.00 | 21,450.00 | 21,500.00 | 21,386.84 | 82,868 |
| 2022-01-06 | 21,900.00 | 22,000.00 | 21,250.00 | 21,550.00 | 21,436.58 | 60,799 |
| 2022-01-05 | 22,600.00 | 22,600.00 | 21,650.00 | 22,150.00 | 22,033.42 | 120,626 |
| 2022-01-04 | 23,000.00 | 23,050.00 | 21,950.00 | 22,600.00 | 22,481.05 | 146,113 |
| 2022-01-03 | 22,650.00 | 23,050.00 | 22,200.00 | 22,800.00 | 22,680.00 | 145,307 |
| 2021-12-30 | 21,900.00 | 23,000.00 | 21,900.00 | 22,600.00 | 22,481.05 | 470,265 |
| 2021-12-29 | 21,500.00 | 22,200.00 | 21,500.00 | 22,050.00 | 21,933.95 | 206,317 |
| 2021-12-28 | 21,350.00 | 21,750.00 | 21,050.00 | 21,750.00 | 21,560.92 | 183,571 |
| 2021-12-27 | 21,800.00 | 21,800.00 | 20,700.00 | 21,350.00 | 21,164.40 | 255,220 |
| 2021-12-24 | 21,600.00 | 22,000.00 | 21,100.00 | 21,900.00 | 21,709.62 | 209,516 |
| 2021-12-23 | 22,000.00 | 22,050.00 | 21,350.00 | 21,650.00 | 21,461.79 | 72,064 |
| 2021-12-22 | 22,350.00 | 22,400.00 | 21,800.00 | 21,800.00 | 21,610.49 | 83,642 |
| 2021-12-21 | 21,800.00 | 22,300.00 | 21,300.00 | 22,300.00 | 22,106.14 | 227,536 |
| 2021-12-20 | 21,850.00 | 22,150.00 | 21,500.00 | 22,000.00 | 21,808.75 | 122,420 |
| 2021-12-17 | 21,400.00 | 21,950.00 | 21,150.00 | 21,950.00 | 21,759.18 | 178,237 |
| 2021-12-16 | 20,450.00 | 22,000.00 | 20,400.00 | 21,950.00 | 21,759.18 | 344,665 |
| 2021-12-15 | 20,300.00 | 20,400.00 | 20,050.00 | 20,400.00 | 20,222.66 | 50,849 |
| 2021-12-14 | 20,000.00 | 20,400.00 | 19,950.00 | 20,250.00 | 20,073.96 | 27,436 |
| 2021-12-13 | 20,200.00 | 20,350.00 | 19,950.00 | 20,150.00 | 19,974.83 | 32,200 |
| 2021-12-10 | 19,950.00 | 20,250.00 | 19,600.00 | 20,200.00 | 20,024.40 | 30,059 |
| 2021-12-09 | 19,900.00 | 19,950.00 | 19,750.00 | 19,900.00 | 19,727.00 | 12,114 |
| 2021-12-08 | 19,850.00 | 20,000.00 | 19,400.00 | 19,800.00 | 19,627.87 | 92,275 |
| 2021-12-07 | 19,800.00 | 19,800.00 | 19,400.00 | 19,700.00 | 19,528.74 | 27,420 |
| 2021-12-06 | 20,200.00 | 20,250.00 | 19,400.00 | 19,650.00 | 19,479.18 | 118,167 |
| 2021-12-03 | 20,100.00 | 20,800.00 | 19,950.00 | 20,200.00 | 20,024.40 | 121,849 |
| 2021-12-02 | 19,550.00 | 20,200.00 | 19,500.00 | 20,100.00 | 19,925.27 | 196,108 |
| 2021-12-01 | 19,300.00 | 20,000.00 | 18,900.00 | 19,850.00 | 19,677.44 | 50,532 |
| 2021-11-30 | 19,250.00 | 19,550.00 | 18,750.00 | 19,200.00 | 19,033.09 | 71,096 |
| 2021-11-29 | 19,100.00 | 19,500.00 | 18,750.00 | 19,450.00 | 19,280.92 | 79,700 |
| 2021-11-26 | 19,550.00 | 19,550.00 | 19,100.00 | 19,450.00 | 19,280.92 | 45,520 |
| 2021-11-25 | 19,550.00 | 19,600.00 | 19,100.00 | 19,500.00 | 19,330.48 | 24,566 |
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.