YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,160.00 | 9,340.00 | 9,010.00 | 9,140.00 | 9,140.00 | 15,639 |
| 2025-04-25 | 9,180.00 | 9,290.00 | 9,140.00 | 9,200.00 | 9,200.00 | 16,245 |
| 2025-04-24 | 9,280.00 | 9,280.00 | 9,050.00 | 9,180.00 | 9,180.00 | 15,892 |
| 2025-04-23 | 9,040.00 | 9,280.00 | 9,040.00 | 9,200.00 | 9,200.00 | 22,706 |
| 2025-04-22 | 9,040.00 | 9,100.00 | 8,890.00 | 8,990.00 | 8,990.00 | 21,828 |
| 2025-04-21 | 8,780.00 | 9,120.00 | 8,700.00 | 9,050.00 | 9,050.00 | 35,340 |
| 2025-04-18 | 8,830.00 | 8,830.00 | 8,590.00 | 8,780.00 | 8,780.00 | 10,260 |
| 2025-04-17 | 8,520.00 | 8,840.00 | 8,520.00 | 8,690.00 | 8,690.00 | 19,457 |
| 2025-04-16 | 8,710.00 | 8,950.00 | 8,640.00 | 8,640.00 | 8,640.00 | 24,893 |
| 2025-04-15 | 8,630.00 | 8,940.00 | 8,520.00 | 8,800.00 | 8,800.00 | 22,637 |
| 2025-04-14 | 8,630.00 | 8,850.00 | 8,580.00 | 8,710.00 | 8,710.00 | 36,178 |
| 2025-04-11 | 8,500.00 | 8,600.00 | 8,340.00 | 8,520.00 | 8,520.00 | 23,249 |
| 2025-04-10 | 8,500.00 | 8,620.00 | 8,370.00 | 8,610.00 | 8,610.00 | 31,693 |
| 2025-04-09 | 8,010.00 | 8,160.00 | 7,880.00 | 8,150.00 | 8,150.00 | 36,075 |
| 2025-04-08 | 8,100.00 | 8,340.00 | 7,870.00 | 8,190.00 | 8,190.00 | 52,948 |
| 2025-04-07 | 8,390.00 | 8,530.00 | 7,790.00 | 8,070.00 | 8,070.00 | 120,657 |
| 2025-04-04 | 8,300.00 | 8,620.00 | 8,250.00 | 8,550.00 | 8,550.00 | 59,710 |
| 2025-04-03 | 8,410.00 | 8,670.00 | 8,360.00 | 8,490.00 | 8,490.00 | 54,373 |
| 2025-04-02 | 8,750.00 | 8,800.00 | 8,390.00 | 8,700.00 | 8,700.00 | 46,041 |
| 2025-04-01 | 8,750.00 | 8,890.00 | 8,240.00 | 8,670.00 | 8,670.00 | 167,601 |
| 2025-03-31 | 9,100.00 | 9,300.00 | 8,500.00 | 8,750.00 | 8,750.00 | 82,479 |
| 2025-03-28 | 9,400.00 | 9,470.00 | 9,190.00 | 9,280.00 | 9,280.00 | 40,665 |
| 2025-03-27 | 9,360.00 | 9,750.00 | 9,360.00 | 9,490.00 | 9,490.00 | 47,109 |
| 2025-03-26 | 9,720.00 | 9,880.00 | 9,320.00 | 9,520.00 | 9,520.00 | 108,090 |
| 2025-03-25 | 10,380.00 | 11,410.00 | 9,690.00 | 9,730.00 | 9,730.00 | 409,539 |
| 2025-03-24 | 10,550.00 | 10,640.00 | 10,350.00 | 10,480.00 | 10,480.00 | 66,566 |
| 2025-03-21 | 10,610.00 | 10,830.00 | 10,380.00 | 10,600.00 | 10,600.00 | 59,710 |
| 2025-03-20 | 11,010.00 | 11,170.00 | 10,660.00 | 10,710.00 | 10,710.00 | 78,869 |
| 2025-03-19 | 10,520.00 | 11,350.00 | 10,480.00 | 11,050.00 | 11,050.00 | 546,415 |
| 2025-03-18 | 10,830.00 | 10,920.00 | 10,500.00 | 10,620.00 | 10,620.00 | 59,573 |
| 2025-03-17 | 10,900.00 | 11,060.00 | 10,620.00 | 10,820.00 | 10,820.00 | 118,620 |
| 2025-03-14 | 10,950.00 | 11,160.00 | 10,710.00 | 10,790.00 | 10,790.00 | 113,606 |
| 2025-03-13 | 11,140.00 | 11,800.00 | 10,820.00 | 10,950.00 | 10,950.00 | 408,133 |
| 2025-03-12 | 11,460.00 | 13,320.00 | 10,960.00 | 11,250.00 | 11,250.00 | 1,979,443 |
| 2025-03-11 | 9,640.00 | 12,040.00 | 9,500.00 | 12,000.00 | 12,000.00 | 1,523,764 |
| 2025-03-10 | 9,100.00 | 10,100.00 | 9,070.00 | 9,840.00 | 9,840.00 | 112,729 |
| 2025-03-07 | 9,300.00 | 9,350.00 | 9,050.00 | 9,170.00 | 9,170.00 | 36,770 |
| 2025-03-06 | 9,200.00 | 9,390.00 | 8,900.00 | 9,350.00 | 9,350.00 | 79,824 |
| 2025-03-05 | 9,200.00 | 9,450.00 | 9,040.00 | 9,110.00 | 9,110.00 | 72,091 |
| 2025-03-04 | 9,790.00 | 9,790.00 | 9,080.00 | 9,260.00 | 9,260.00 | 95,315 |
| 2025-02-28 | 10,250.00 | 10,250.00 | 9,710.00 | 9,910.00 | 9,910.00 | 65,203 |
| 2025-02-27 | 10,680.00 | 10,730.00 | 10,220.00 | 10,370.00 | 10,370.00 | 49,384 |
| 2025-02-26 | 10,810.00 | 10,850.00 | 10,530.00 | 10,610.00 | 10,610.00 | 26,483 |
| 2025-02-25 | 10,860.00 | 11,150.00 | 10,670.00 | 10,890.00 | 10,890.00 | 23,978 |
| 2025-02-24 | 11,100.00 | 11,100.00 | 10,710.00 | 10,860.00 | 10,860.00 | 18,004 |
| 2025-02-21 | 10,700.00 | 11,110.00 | 10,530.00 | 10,950.00 | 10,950.00 | 43,636 |
| 2025-02-20 | 11,300.00 | 11,310.00 | 10,630.00 | 10,630.00 | 10,630.00 | 78,878 |
| 2025-02-19 | 11,280.00 | 11,490.00 | 11,210.00 | 11,370.00 | 11,370.00 | 21,616 |
| 2025-02-18 | 11,390.00 | 11,700.00 | 11,090.00 | 11,280.00 | 11,280.00 | 48,400 |
| 2025-02-17 | 11,200.00 | 11,380.00 | 10,980.00 | 11,280.00 | 11,280.00 | 45,772 |
| 2025-02-14 | 11,500.00 | 11,500.00 | 11,000.00 | 11,120.00 | 11,120.00 | 32,273 |
| 2025-02-13 | 11,370.00 | 11,760.00 | 11,260.00 | 11,320.00 | 11,320.00 | 63,647 |
| 2025-02-12 | 11,380.00 | 11,380.00 | 11,000.00 | 11,250.00 | 11,250.00 | 36,267 |
| 2025-02-11 | 11,230.00 | 11,540.00 | 11,050.00 | 11,250.00 | 11,250.00 | 57,597 |
| 2025-02-10 | 11,190.00 | 11,600.00 | 10,990.00 | 11,200.00 | 11,200.00 | 124,576 |
| 2025-02-07 | 10,550.00 | 11,390.00 | 10,550.00 | 10,900.00 | 10,900.00 | 129,394 |
| 2025-02-06 | 10,270.00 | 10,440.00 | 10,250.00 | 10,440.00 | 10,440.00 | 20,084 |
| 2025-02-05 | 10,350.00 | 10,420.00 | 10,250.00 | 10,380.00 | 10,380.00 | 8,994 |
| 2025-02-04 | 10,270.00 | 10,450.00 | 10,170.00 | 10,400.00 | 10,400.00 | 22,727 |
| 2025-02-03 | 10,000.00 | 10,420.00 | 9,870.00 | 10,300.00 | 10,300.00 | 48,524 |
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.