YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 19,350.00 | 20,000.00 | 19,150.00 | 19,750.00 | 18,677.78 | 287,398 |
| 2022-11-11 | 18,600.00 | 18,700.00 | 18,050.00 | 18,350.00 | 17,353.78 | 74,381 |
| 2022-11-10 | 17,700.00 | 18,050.00 | 17,500.00 | 18,050.00 | 17,070.07 | 33,026 |
| 2022-11-09 | 18,200.00 | 18,300.00 | 17,500.00 | 17,800.00 | 16,833.64 | 53,093 |
| 2022-11-08 | 18,100.00 | 18,500.00 | 17,800.00 | 18,000.00 | 17,022.78 | 44,306 |
| 2022-11-07 | 18,550.00 | 18,700.00 | 17,750.00 | 18,050.00 | 17,070.07 | 60,311 |
| 2022-11-04 | 17,850.00 | 18,450.00 | 17,550.00 | 18,300.00 | 17,306.50 | 63,588 |
| 2022-11-03 | 16,850.00 | 18,050.00 | 16,800.00 | 17,800.00 | 16,833.64 | 74,026 |
| 2022-11-02 | 17,400.00 | 17,750.00 | 17,000.00 | 17,250.00 | 16,313.50 | 51,832 |
| 2022-11-01 | 16,450.00 | 17,400.00 | 16,450.00 | 17,250.00 | 16,313.50 | 69,542 |
| 2022-10-31 | 16,700.00 | 16,800.00 | 16,350.00 | 16,350.00 | 15,462.36 | 20,397 |
| 2022-10-28 | 16,650.00 | 16,950.00 | 16,050.00 | 16,350.00 | 15,462.36 | 53,750 |
| 2022-10-27 | 16,200.00 | 16,800.00 | 16,200.00 | 16,700.00 | 15,793.36 | 35,432 |
| 2022-10-26 | 16,600.00 | 16,650.00 | 16,100.00 | 16,150.00 | 15,273.22 | 39,388 |
| 2022-10-25 | 17,050.00 | 17,050.00 | 16,350.00 | 16,500.00 | 15,604.22 | 68,634 |
| 2022-10-24 | 17,200.00 | 17,400.00 | 16,650.00 | 16,800.00 | 15,887.93 | 123,187 |
| 2022-10-21 | 17,150.00 | 17,450.00 | 16,600.00 | 16,850.00 | 15,935.22 | 36,349 |
| 2022-10-20 | 17,450.00 | 17,450.00 | 16,800.00 | 17,150.00 | 16,218.93 | 33,150 |
| 2022-10-19 | 17,150.00 | 17,550.00 | 16,900.00 | 17,200.00 | 16,266.22 | 41,220 |
| 2022-10-18 | 17,000.00 | 17,600.00 | 16,800.00 | 17,150.00 | 16,218.93 | 54,170 |
| 2022-10-17 | 15,800.00 | 17,100.00 | 15,700.00 | 16,650.00 | 15,746.08 | 69,474 |
| 2022-10-14 | 16,600.00 | 16,750.00 | 16,150.00 | 16,300.00 | 15,415.08 | 51,172 |
| 2022-10-13 | 16,700.00 | 16,750.00 | 15,900.00 | 15,900.00 | 15,036.79 | 64,566 |
| 2022-10-12 | 16,900.00 | 16,950.00 | 16,100.00 | 16,800.00 | 15,887.93 | 65,061 |
| 2022-10-11 | 17,750.00 | 17,950.00 | 16,000.00 | 16,650.00 | 15,746.08 | 190,895 |
| 2022-10-07 | 17,450.00 | 20,000.00 | 17,100.00 | 17,150.00 | 16,218.93 | 316,659 |
| 2022-10-06 | 16,850.00 | 17,800.00 | 16,800.00 | 17,450.00 | 16,502.64 | 62,192 |
| 2022-10-05 | 17,750.00 | 17,750.00 | 16,500.00 | 16,500.00 | 15,604.22 | 70,962 |
| 2022-10-04 | 16,100.00 | 17,300.00 | 15,650.00 | 17,050.00 | 16,124.36 | 123,677 |
| 2022-09-30 | 14,450.00 | 15,700.00 | 14,450.00 | 15,350.00 | 14,516.65 | 91,113 |
| 2022-09-29 | 16,350.00 | 16,450.00 | 14,950.00 | 15,000.00 | 14,185.65 | 134,216 |
| 2022-09-28 | 16,900.00 | 17,250.00 | 15,400.00 | 15,700.00 | 14,847.65 | 187,771 |
| 2022-09-27 | 16,650.00 | 17,250.00 | 16,150.00 | 17,250.00 | 16,313.50 | 78,735 |
| 2022-09-26 | 17,900.00 | 17,900.00 | 16,700.00 | 16,700.00 | 15,793.36 | 95,513 |
| 2022-09-23 | 19,250.00 | 19,300.00 | 17,650.00 | 17,900.00 | 16,928.21 | 188,678 |
| 2022-09-22 | 19,150.00 | 19,250.00 | 18,600.00 | 19,250.00 | 18,204.92 | 57,282 |
| 2022-09-21 | 19,600.00 | 19,700.00 | 19,000.00 | 19,350.00 | 18,299.49 | 50,850 |
| 2022-09-20 | 19,450.00 | 19,650.00 | 19,000.00 | 19,350.00 | 18,299.49 | 48,539 |
| 2022-09-19 | 20,150.00 | 20,350.00 | 19,000.00 | 19,000.00 | 17,968.49 | 89,431 |
| 2022-09-16 | 20,750.00 | 21,000.00 | 19,150.00 | 20,400.00 | 19,292.49 | 158,898 |
| 2022-09-15 | 20,250.00 | 21,650.00 | 19,950.00 | 20,600.00 | 19,481.63 | 153,751 |
| 2022-09-14 | 20,600.00 | 21,050.00 | 20,200.00 | 20,250.00 | 19,150.63 | 123,308 |
| 2022-09-13 | 21,550.00 | 21,600.00 | 20,850.00 | 21,450.00 | 20,285.48 | 141,086 |
| 2022-09-08 | 21,500.00 | 21,900.00 | 20,450.00 | 21,300.00 | 20,143.63 | 317,677 |
| 2022-09-07 | 19,650.00 | 20,600.00 | 19,300.00 | 20,350.00 | 19,245.20 | 111,586 |
| 2022-09-06 | 19,550.00 | 20,000.00 | 19,350.00 | 19,900.00 | 18,819.63 | 75,715 |
| 2022-09-05 | 19,650.00 | 19,900.00 | 18,850.00 | 19,800.00 | 18,725.06 | 142,356 |
| 2022-09-02 | 20,800.00 | 21,350.00 | 19,750.00 | 19,950.00 | 18,866.92 | 112,012 |
| 2022-09-01 | 21,100.00 | 21,450.00 | 20,750.00 | 20,800.00 | 19,670.77 | 128,434 |
| 2022-08-31 | 20,650.00 | 21,700.00 | 19,950.00 | 21,600.00 | 20,427.34 | 197,112 |
| 2022-08-30 | 20,800.00 | 22,050.00 | 20,550.00 | 20,900.00 | 19,765.34 | 611,856 |
| 2022-08-29 | 18,250.00 | 20,600.00 | 18,200.00 | 20,450.00 | 19,339.77 | 432,029 |
| 2022-08-26 | 19,750.00 | 20,100.00 | 18,950.00 | 19,000.00 | 17,968.49 | 102,255 |
| 2022-08-25 | 19,500.00 | 20,300.00 | 19,400.00 | 19,600.00 | 18,535.92 | 212,151 |
| 2022-08-24 | 18,250.00 | 20,900.00 | 18,250.00 | 19,200.00 | 18,157.64 | 1,066,675 |
| 2022-08-23 | 17,050.00 | 18,500.00 | 16,950.00 | 18,200.00 | 17,211.93 | 104,451 |
| 2022-08-22 | 17,900.00 | 18,000.00 | 17,200.00 | 17,200.00 | 16,266.22 | 51,417 |
| 2022-08-19 | 18,800.00 | 19,050.00 | 18,100.00 | 18,200.00 | 17,211.93 | 69,438 |
| 2022-08-18 | 18,150.00 | 19,100.00 | 18,100.00 | 18,800.00 | 17,779.35 | 98,679 |
| 2022-08-17 | 18,400.00 | 18,600.00 | 18,050.00 | 18,400.00 | 17,401.07 | 62,592 |
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.