YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 18,400.00 | 18,600.00 | 18,050.00 | 18,400.00 | 17,401.07 | 62,592 |
| 2022-08-16 | 19,000.00 | 19,200.00 | 18,350.00 | 18,400.00 | 17,401.07 | 149,419 |
| 2022-08-12 | 17,800.00 | 18,750.00 | 17,500.00 | 18,300.00 | 17,306.50 | 246,138 |
| 2022-08-11 | 16,700.00 | 18,350.00 | 16,450.00 | 17,600.00 | 16,644.50 | 451,714 |
| 2022-08-10 | 15,900.00 | 16,100.00 | 15,750.00 | 15,850.00 | 14,989.51 | 23,985 |
| 2022-08-09 | 16,050.00 | 16,350.00 | 15,750.00 | 16,050.00 | 15,178.65 | 29,207 |
| 2022-08-08 | 16,200.00 | 16,350.00 | 15,900.00 | 16,050.00 | 15,178.65 | 37,737 |
| 2022-08-05 | 16,350.00 | 16,450.00 | 16,100.00 | 16,200.00 | 15,320.51 | 18,742 |
| 2022-08-04 | 16,450.00 | 16,450.00 | 16,200.00 | 16,350.00 | 15,462.36 | 21,146 |
| 2022-08-03 | 16,100.00 | 16,600.00 | 16,050.00 | 16,300.00 | 15,415.08 | 41,160 |
| 2022-08-02 | 16,200.00 | 16,400.00 | 15,950.00 | 16,050.00 | 15,178.65 | 19,400 |
| 2022-08-01 | 16,000.00 | 16,700.00 | 15,850.00 | 16,300.00 | 15,415.08 | 45,733 |
| 2022-07-29 | 15,400.00 | 16,300.00 | 15,300.00 | 16,150.00 | 15,273.22 | 70,541 |
| 2022-07-28 | 15,400.00 | 15,500.00 | 15,150.00 | 15,350.00 | 14,516.65 | 22,373 |
| 2022-07-27 | 15,150.00 | 15,350.00 | 14,800.00 | 15,250.00 | 14,422.08 | 24,177 |
| 2022-07-26 | 15,000.00 | 15,200.00 | 14,900.00 | 15,150.00 | 14,327.51 | 13,878 |
| 2022-07-25 | 15,200.00 | 15,400.00 | 14,900.00 | 14,900.00 | 14,091.08 | 13,479 |
| 2022-07-22 | 15,600.00 | 15,700.00 | 15,250.00 | 15,250.00 | 14,422.08 | 20,988 |
| 2022-07-21 | 15,350.00 | 15,550.00 | 15,250.00 | 15,350.00 | 14,516.65 | 16,615 |
| 2022-07-20 | 15,500.00 | 15,500.00 | 15,250.00 | 15,300.00 | 14,469.37 | 17,969 |
| 2022-07-19 | 15,000.00 | 15,300.00 | 15,000.00 | 15,200.00 | 14,374.80 | 7,369 |
| 2022-07-18 | 15,000.00 | 15,400.00 | 14,850.00 | 15,250.00 | 14,422.08 | 20,793 |
| 2022-07-15 | 14,800.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,091.08 | 12,322 |
| 2022-07-14 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 13,996.51 | 12,352 |
| 2022-07-13 | 14,400.00 | 14,900.00 | 14,300.00 | 14,850.00 | 14,043.80 | 13,266 |
| 2022-07-12 | 14,850.00 | 15,000.00 | 14,450.00 | 14,500.00 | 13,712.80 | 19,277 |
| 2022-07-11 | 15,000.00 | 15,550.00 | 14,900.00 | 15,150.00 | 14,327.51 | 26,299 |
| 2022-07-08 | 15,000.00 | 15,050.00 | 14,800.00 | 15,000.00 | 14,185.65 | 20,428 |
| 2022-07-07 | 14,400.00 | 15,100.00 | 14,400.00 | 14,750.00 | 13,949.23 | 18,669 |
| 2022-07-06 | 14,700.00 | 14,800.00 | 14,250.00 | 14,350.00 | 13,570.94 | 22,033 |
| 2022-07-05 | 14,300.00 | 14,900.00 | 14,300.00 | 14,700.00 | 13,901.94 | 22,727 |
| 2022-07-04 | 14,650.00 | 14,850.00 | 13,950.00 | 14,150.00 | 13,381.80 | 30,422 |
| 2022-07-01 | 15,000.00 | 15,550.00 | 14,500.00 | 14,700.00 | 13,901.94 | 39,863 |
| 2022-06-30 | 15,950.00 | 15,950.00 | 15,150.00 | 15,200.00 | 14,374.80 | 26,638 |
| 2022-06-29 | 16,200.00 | 16,600.00 | 15,900.00 | 15,950.00 | 15,084.08 | 36,490 |
| 2022-06-28 | 15,750.00 | 16,450.00 | 15,350.00 | 16,400.00 | 15,509.65 | 49,920 |
| 2022-06-27 | 14,700.00 | 16,000.00 | 14,700.00 | 15,550.00 | 14,705.79 | 39,844 |
| 2022-06-24 | 13,950.00 | 14,800.00 | 13,900.00 | 14,550.00 | 13,760.08 | 28,959 |
| 2022-06-23 | 14,550.00 | 14,850.00 | 13,850.00 | 13,950.00 | 13,192.66 | 70,964 |
| 2022-06-22 | 15,600.00 | 15,800.00 | 14,500.00 | 14,550.00 | 13,760.08 | 62,766 |
| 2022-06-21 | 15,350.00 | 15,900.00 | 15,350.00 | 15,450.00 | 14,611.22 | 20,423 |
| 2022-06-20 | 16,200.00 | 16,250.00 | 15,250.00 | 15,350.00 | 14,516.65 | 33,191 |
| 2022-06-17 | 15,000.00 | 16,300.00 | 14,850.00 | 16,200.00 | 15,320.51 | 43,924 |
| 2022-06-16 | 15,600.00 | 16,100.00 | 15,200.00 | 15,400.00 | 14,563.94 | 36,520 |
| 2022-06-15 | 15,750.00 | 16,200.00 | 15,250.00 | 15,400.00 | 14,563.94 | 47,075 |
| 2022-06-14 | 15,500.00 | 16,200.00 | 15,500.00 | 16,000.00 | 15,131.36 | 46,237 |
| 2022-06-13 | 16,950.00 | 17,100.00 | 16,150.00 | 16,150.00 | 15,273.22 | 69,383 |
| 2022-06-10 | 17,850.00 | 17,850.00 | 17,350.00 | 17,350.00 | 16,408.07 | 31,658 |
| 2022-06-09 | 17,150.00 | 18,000.00 | 17,000.00 | 17,850.00 | 16,880.93 | 50,361 |
| 2022-06-08 | 17,250.00 | 17,450.00 | 17,100.00 | 17,150.00 | 16,218.93 | 33,178 |
| 2022-06-07 | 17,650.00 | 17,650.00 | 17,150.00 | 17,250.00 | 16,313.50 | 28,349 |
| 2022-06-03 | 17,550.00 | 17,800.00 | 17,300.00 | 17,700.00 | 16,739.07 | 23,775 |
| 2022-06-02 | 17,700.00 | 17,700.00 | 17,200.00 | 17,450.00 | 16,502.64 | 21,128 |
| 2022-05-31 | 17,450.00 | 17,900.00 | 17,200.00 | 17,650.00 | 16,691.79 | 49,688 |
| 2022-05-30 | 17,300.00 | 17,600.00 | 17,250.00 | 17,450.00 | 16,502.64 | 31,749 |
| 2022-05-27 | 17,100.00 | 17,700.00 | 16,900.00 | 17,400.00 | 16,455.36 | 44,521 |
| 2022-05-26 | 17,000.00 | 17,150.00 | 16,550.00 | 16,750.00 | 15,840.65 | 31,253 |
| 2022-05-25 | 17,000.00 | 17,300.00 | 16,550.00 | 17,000.00 | 16,077.07 | 44,338 |
| 2022-05-24 | 17,700.00 | 17,750.00 | 16,850.00 | 16,900.00 | 15,982.50 | 71,044 |
| 2022-05-23 | 18,000.00 | 18,250.00 | 17,600.00 | 17,700.00 | 16,739.07 | 38,985 |
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.