YMT Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,180.00 | 8,530.00 | 8,170.00 | 8,330.00 | 8,330.00 | 37,553 |
| 2024-10-29 | 8,040.00 | 8,220.00 | 7,950.00 | 8,180.00 | 8,180.00 | 21,441 |
| 2024-10-28 | 8,090.00 | 8,260.00 | 8,000.00 | 8,040.00 | 8,040.00 | 36,366 |
| 2024-10-25 | 8,180.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 25,294 |
| 2024-10-24 | 8,240.00 | 8,240.00 | 8,000.00 | 8,190.00 | 8,190.00 | 26,722 |
| 2024-10-23 | 8,060.00 | 8,380.00 | 8,060.00 | 8,210.00 | 8,210.00 | 9,687 |
| 2024-10-22 | 8,170.00 | 8,220.00 | 8,040.00 | 8,220.00 | 8,220.00 | 13,232 |
| 2024-10-21 | 8,410.00 | 8,410.00 | 8,110.00 | 8,180.00 | 8,180.00 | 39,024 |
| 2024-10-18 | 8,490.00 | 8,490.00 | 8,160.00 | 8,440.00 | 8,440.00 | 8,097 |
| 2024-10-17 | 8,350.00 | 8,430.00 | 8,200.00 | 8,320.00 | 8,320.00 | 10,784 |
| 2024-10-16 | 8,220.00 | 8,560.00 | 8,090.00 | 8,350.00 | 8,350.00 | 21,273 |
| 2024-10-15 | 8,340.00 | 8,340.00 | 8,150.00 | 8,300.00 | 8,300.00 | 22,026 |
| 2024-10-14 | 8,500.00 | 8,500.00 | 8,190.00 | 8,400.00 | 8,400.00 | 29,727 |
| 2024-10-11 | 8,510.00 | 8,570.00 | 8,350.00 | 8,500.00 | 8,500.00 | 11,461 |
| 2024-10-10 | 8,360.00 | 8,710.00 | 8,090.00 | 8,550.00 | 8,550.00 | 20,106 |
| 2024-10-08 | 8,250.00 | 8,490.00 | 7,990.00 | 8,440.00 | 8,440.00 | 38,277 |
| 2024-10-07 | 8,350.00 | 8,500.00 | 8,350.00 | 8,490.00 | 8,490.00 | 4,201 |
| 2024-10-04 | 8,330.00 | 8,510.00 | 8,310.00 | 8,480.00 | 8,480.00 | 7,769 |
| 2024-10-02 | 8,470.00 | 8,840.00 | 8,320.00 | 8,470.00 | 8,470.00 | 12,879 |
| 2024-09-30 | 8,790.00 | 8,940.00 | 8,580.00 | 8,660.00 | 8,660.00 | 9,694 |
| 2024-09-27 | 8,930.00 | 8,950.00 | 8,780.00 | 8,870.00 | 8,870.00 | 11,051 |
| 2024-09-26 | 8,810.00 | 8,950.00 | 8,770.00 | 8,900.00 | 8,900.00 | 20,080 |
| 2024-09-25 | 8,870.00 | 8,960.00 | 8,720.00 | 8,870.00 | 8,870.00 | 7,388 |
| 2024-09-24 | 8,850.00 | 8,890.00 | 8,670.00 | 8,860.00 | 8,860.00 | 6,008 |
| 2024-09-23 | 8,900.00 | 8,940.00 | 8,800.00 | 8,840.00 | 8,840.00 | 15,975 |
| 2024-09-20 | 9,090.00 | 9,090.00 | 8,910.00 | 8,990.00 | 8,990.00 | 7,218 |
| 2024-09-19 | 8,980.00 | 9,080.00 | 8,880.00 | 9,000.00 | 9,000.00 | 19,871 |
| 2024-09-13 | 8,650.00 | 9,050.00 | 8,520.00 | 9,000.00 | 9,000.00 | 28,657 |
| 2024-09-12 | 8,610.00 | 8,670.00 | 8,370.00 | 8,600.00 | 8,600.00 | 23,178 |
| 2024-09-11 | 8,710.00 | 8,710.00 | 8,210.00 | 8,610.00 | 8,610.00 | 33,417 |
| 2024-09-10 | 8,680.00 | 8,890.00 | 8,450.00 | 8,690.00 | 8,690.00 | 24,300 |
| 2024-09-09 | 8,420.00 | 8,770.00 | 8,420.00 | 8,700.00 | 8,700.00 | 32,105 |
| 2024-09-06 | 8,680.00 | 9,200.00 | 8,440.00 | 8,780.00 | 8,780.00 | 39,082 |
| 2024-09-05 | 8,680.00 | 9,000.00 | 8,440.00 | 8,750.00 | 8,750.00 | 37,646 |
| 2024-09-04 | 8,400.00 | 8,900.00 | 8,400.00 | 8,760.00 | 8,760.00 | 12,966 |
| 2024-09-03 | 9,020.00 | 9,090.00 | 8,880.00 | 8,990.00 | 8,990.00 | 11,538 |
| 2024-09-02 | 9,100.00 | 9,130.00 | 8,830.00 | 9,110.00 | 9,110.00 | 26,641 |
| 2024-08-30 | 8,640.00 | 9,230.00 | 8,640.00 | 9,190.00 | 9,190.00 | 52,941 |
| 2024-08-29 | 8,570.00 | 8,840.00 | 8,310.00 | 8,760.00 | 8,760.00 | 29,623 |
| 2024-08-28 | 8,230.00 | 8,610.00 | 8,230.00 | 8,600.00 | 8,600.00 | 25,773 |
| 2024-08-27 | 8,270.00 | 8,370.00 | 8,150.00 | 8,350.00 | 8,350.00 | 10,424 |
| 2024-08-26 | 8,510.00 | 8,510.00 | 8,230.00 | 8,350.00 | 8,350.00 | 18,593 |
| 2024-08-23 | 8,170.00 | 8,480.00 | 8,170.00 | 8,440.00 | 8,440.00 | 22,994 |
| 2024-08-22 | 8,200.00 | 8,380.00 | 8,130.00 | 8,370.00 | 8,370.00 | 20,510 |
| 2024-08-21 | 8,300.00 | 8,330.00 | 8,050.00 | 8,240.00 | 8,240.00 | 51,226 |
| 2024-08-20 | 8,840.00 | 8,850.00 | 8,340.00 | 8,340.00 | 8,340.00 | 64,219 |
| 2024-08-19 | 9,210.00 | 10,130.00 | 8,610.00 | 8,860.00 | 8,860.00 | 455,235 |
| 2024-08-16 | 9,430.00 | 9,560.00 | 9,210.00 | 9,210.00 | 9,210.00 | 15,484 |
| 2024-08-14 | 9,350.00 | 9,430.00 | 9,200.00 | 9,260.00 | 9,260.00 | 17,928 |
| 2024-08-13 | 9,390.00 | 9,390.00 | 9,090.00 | 9,200.00 | 9,200.00 | 6,324 |
| 2024-08-12 | 9,170.00 | 9,350.00 | 8,980.00 | 9,310.00 | 9,310.00 | 16,769 |
| 2024-08-09 | 8,950.00 | 9,250.00 | 8,900.00 | 9,190.00 | 9,190.00 | 21,578 |
| 2024-08-08 | 8,800.00 | 8,890.00 | 8,590.00 | 8,730.00 | 8,730.00 | 13,960 |
| 2024-08-07 | 8,600.00 | 8,910.00 | 8,420.00 | 8,800.00 | 8,800.00 | 23,723 |
| 2024-08-06 | 7,990.00 | 8,730.00 | 7,990.00 | 8,680.00 | 8,680.00 | 63,450 |
| 2024-08-05 | 8,660.00 | 8,660.00 | 7,350.00 | 8,300.00 | 8,300.00 | 126,353 |
| 2024-08-02 | 8,980.00 | 9,120.00 | 8,600.00 | 8,750.00 | 8,750.00 | 35,972 |
| 2024-08-01 | 9,030.00 | 9,570.00 | 8,950.00 | 9,140.00 | 9,140.00 | 43,310 |
| 2024-07-31 | 9,020.00 | 9,190.00 | 8,840.00 | 8,950.00 | 8,950.00 | 18,973 |
| 2024-07-30 | 9,170.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 16,450 |
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.