YM Tech Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20,600.00	21,050.00	20,200.00	20,650.00	19,892.33	81,920
2023-02-08	20,550.00	20,850.00	20,400.00	20,450.00	19,699.67	76,320
2023-02-07	20,250.00	20,750.00	20,050.00	20,300.00	19,555.18	60,568
2023-02-06	19,810.00	20,200.00	19,560.00	20,050.00	19,314.35	57,823
2023-02-03	20,100.00	20,300.00	19,800.00	19,810.00	19,083.15	63,800
2023-02-02	20,600.00	20,600.00	20,000.00	20,100.00	19,362.51	81,177
2023-02-01	19,530.00	20,350.00	19,530.00	20,100.00	19,362.51	94,002
2023-01-31	19,800.00	20,050.00	19,380.00	19,500.00	18,784.53	108,090
2023-01-30	19,990.00	20,200.00	19,400.00	19,800.00	19,073.52	105,106
2023-01-27	19,360.00	20,100.00	19,300.00	19,780.00	19,054.26	173,754
2023-01-26	19,100.00	19,250.00	18,870.00	19,250.00	18,543.70	69,589
2023-01-25	19,020.00	19,330.00	18,640.00	19,190.00	18,485.90	418,683
2023-01-20	18,350.00	19,150.00	18,200.00	19,000.00	18,302.87	119,164
2023-01-19	18,550.00	18,950.00	18,150.00	18,500.00	17,821.22	91,040
2023-01-18	18,900.00	19,050.00	18,600.00	18,700.00	18,013.88	60,639
2023-01-17	19,400.00	19,500.00	18,800.00	18,950.00	18,254.71	83,166
2023-01-16	20,200.00	20,200.00	19,150.00	19,250.00	18,543.70	122,640
2023-01-13	19,850.00	20,050.00	19,500.00	20,000.00	19,266.18	58,772
2023-01-12	19,400.00	20,100.00	19,200.00	19,700.00	18,977.19	108,164
2023-01-11	18,750.00	19,300.00	18,650.00	19,000.00	18,302.87	73,477
2023-01-10	18,800.00	19,400.00	18,700.00	18,700.00	18,013.88	110,423
2023-01-09	18,750.00	19,150.00	18,300.00	18,700.00	18,013.88	112,207
2023-01-06	18,100.00	18,700.00	18,100.00	18,500.00	17,821.22	83,788
2023-01-05	19,100.00	19,100.00	18,150.00	18,400.00	17,724.89	93,892
2023-01-04	19,000.00	19,150.00	18,350.00	19,000.00	18,302.87	159,161
2023-01-03	19,600.00	20,000.00	18,650.00	19,200.00	18,495.54	74,181
2023-01-02	19,650.00	20,500.00	19,450.00	19,600.00	18,880.86	51,837
2022-12-29	20,350.00	20,550.00	19,500.00	19,600.00	18,880.86	96,794
2022-12-28	20,700.00	20,750.00	20,050.00	20,750.00	19,988.67	136,575
2022-12-27	20,700.00	21,100.00	20,350.00	20,800.00	19,670.77	86,367
2022-12-26	20,200.00	20,950.00	20,200.00	20,300.00	19,197.92	56,675
2022-12-23	20,550.00	20,800.00	20,100.00	20,200.00	19,103.35	87,550
2022-12-22	20,250.00	21,050.00	20,250.00	21,000.00	19,859.92	81,003
2022-12-21	20,400.00	20,700.00	20,000.00	20,050.00	18,961.49	38,363
2022-12-20	20,700.00	20,850.00	19,750.00	20,250.00	19,150.63	78,886
2022-12-19	20,650.00	21,600.00	20,350.00	20,700.00	19,576.20	117,601
2022-12-16	20,650.00	21,350.00	20,450.00	20,750.00	19,623.49	55,300
2022-12-15	20,950.00	21,250.00	20,600.00	21,000.00	19,859.92	52,822
2022-12-14	20,450.00	21,000.00	20,400.00	20,950.00	19,812.63	40,861
2022-12-13	20,800.00	21,050.00	20,250.00	20,500.00	19,387.06	54,291
2022-12-12	20,200.00	21,300.00	20,200.00	20,900.00	19,765.34	67,422
2022-12-09	20,900.00	20,900.00	20,100.00	20,500.00	19,387.06	87,311
2022-12-08	21,400.00	21,500.00	20,150.00	20,550.00	19,434.35	172,101
2022-12-07	21,200.00	21,750.00	20,950.00	21,300.00	20,143.63	138,679
2022-12-06	22,900.00	22,900.00	21,100.00	21,150.00	20,001.77	219,210
2022-12-05	22,750.00	23,700.00	22,750.00	23,200.00	21,940.48	148,314
2022-12-02	22,700.00	23,100.00	22,200.00	22,750.00	21,514.91	98,893
2022-12-01	23,250.00	23,550.00	22,400.00	22,500.00	21,278.48	197,928
2022-11-30	23,700.00	24,050.00	22,850.00	23,000.00	21,751.34	152,715
2022-11-29	22,850.00	24,650.00	22,650.00	23,700.00	22,413.33	332,406
2022-11-28	23,650.00	23,950.00	22,750.00	22,850.00	21,609.48	319,093
2022-11-25	21,450.00	23,300.00	21,200.00	23,300.00	22,035.05	417,597
2022-11-24	20,800.00	21,600.00	20,350.00	21,450.00	20,285.48	179,721
2022-11-23	20,850.00	21,400.00	20,200.00	20,550.00	19,434.35	179,053
2022-11-22	19,050.00	20,650.00	19,000.00	20,400.00	19,292.49	187,954
2022-11-21	19,200.00	19,400.00	18,500.00	19,000.00	17,968.49	68,833
2022-11-18	19,950.00	20,000.00	19,100.00	19,200.00	18,157.64	100,409
2022-11-17	20,050.00	20,300.00	19,650.00	20,050.00	18,961.49	58,429
2022-11-16	20,500.00	20,750.00	19,900.00	20,000.00	18,914.20	117,461
2022-11-15	20,150.00	22,000.00	19,900.00	20,350.00	19,245.20	558,703

← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	100.0000 KRW
2024-12-27	140.0000 KRW
2023-12-27	180.0000 KRW
2022-12-28	380.0000 KRW
2021-12-29	400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.