YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 19,400.00 | 19,750.00 | 19,300.00 | 19,550.00 | 19,380.05 | 23,673 |
| 2021-11-23 | 19,150.00 | 19,600.00 | 19,150.00 | 19,450.00 | 19,280.92 | 27,209 |
| 2021-11-22 | 19,800.00 | 20,300.00 | 19,400.00 | 19,450.00 | 19,280.92 | 42,384 |
| 2021-11-19 | 19,250.00 | 20,000.00 | 19,000.00 | 19,950.00 | 19,776.57 | 50,105 |
| 2021-11-18 | 19,950.00 | 20,050.00 | 19,300.00 | 19,550.00 | 19,380.05 | 43,334 |
| 2021-11-17 | 19,850.00 | 20,200.00 | 19,650.00 | 19,950.00 | 19,776.57 | 69,555 |
| 2021-11-16 | 20,300.00 | 20,450.00 | 19,800.00 | 19,950.00 | 19,776.57 | 41,823 |
| 2021-11-15 | 20,750.00 | 21,050.00 | 20,250.00 | 20,350.00 | 20,173.09 | 95,151 |
| 2021-11-12 | 20,350.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,569.61 | 39,677 |
| 2021-11-11 | 20,400.00 | 20,450.00 | 20,100.00 | 20,350.00 | 20,173.09 | 13,873 |
| 2021-11-10 | 20,350.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,321.79 | 52,874 |
| 2021-11-09 | 20,400.00 | 20,500.00 | 19,900.00 | 20,350.00 | 20,173.09 | 40,254 |
| 2021-11-08 | 20,600.00 | 20,900.00 | 20,250.00 | 20,250.00 | 20,073.96 | 21,137 |
| 2021-11-05 | 20,400.00 | 20,700.00 | 20,300.00 | 20,700.00 | 20,520.05 | 26,101 |
| 2021-11-04 | 20,850.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,371.35 | 50,405 |
| 2021-11-03 | 21,000.00 | 21,000.00 | 20,600.00 | 20,850.00 | 20,668.75 | 33,954 |
| 2021-11-02 | 20,900.00 | 20,950.00 | 20,250.00 | 20,800.00 | 20,619.18 | 58,522 |
| 2021-11-01 | 20,850.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,619.18 | 28,839 |
| 2021-10-29 | 21,050.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,619.18 | 30,555 |
| 2021-10-28 | 20,700.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,718.31 | 75,064 |
| 2021-10-27 | 20,500.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,272.22 | 37,372 |
| 2021-10-26 | 20,650.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,520.05 | 29,620 |
| 2021-10-25 | 20,650.00 | 20,750.00 | 20,350.00 | 20,650.00 | 20,470.48 | 45,159 |
| 2021-10-22 | 20,800.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,470.48 | 33,952 |
| 2021-10-21 | 20,900.00 | 20,950.00 | 20,400.00 | 20,800.00 | 20,619.18 | 42,062 |
| 2021-10-20 | 21,100.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,718.31 | 27,328 |
| 2021-10-19 | 21,000.00 | 21,350.00 | 20,850.00 | 21,200.00 | 21,015.70 | 30,152 |
| 2021-10-18 | 20,700.00 | 21,300.00 | 20,300.00 | 21,000.00 | 20,817.44 | 79,498 |
| 2021-10-15 | 20,000.00 | 20,250.00 | 19,800.00 | 20,250.00 | 20,073.96 | 20,797 |
| 2021-10-14 | 19,750.00 | 20,000.00 | 19,700.00 | 20,000.00 | 19,826.13 | 23,171 |
← NewerPage 21 of 21 · 1,230 trading days
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.