YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,950.00 | 18,150.00 | 17,750.00 | 17,950.00 | 16,975.50 | 48,352 |
| 2022-05-19 | 18,050.00 | 18,100.00 | 17,600.00 | 17,950.00 | 16,975.50 | 80,227 |
| 2022-05-18 | 18,250.00 | 19,050.00 | 18,000.00 | 18,500.00 | 17,495.64 | 170,006 |
| 2022-05-17 | 18,000.00 | 19,200.00 | 17,900.00 | 18,950.00 | 17,921.21 | 72,076 |
| 2022-05-16 | 17,550.00 | 18,350.00 | 17,550.00 | 18,000.00 | 17,022.78 | 21,206 |
| 2022-05-13 | 17,750.00 | 18,150.00 | 17,400.00 | 17,950.00 | 16,975.50 | 20,499 |
| 2022-05-12 | 17,850.00 | 18,050.00 | 17,200.00 | 17,250.00 | 16,313.50 | 20,711 |
| 2022-05-11 | 18,450.00 | 18,500.00 | 17,850.00 | 17,950.00 | 16,975.50 | 13,245 |
| 2022-05-10 | 18,250.00 | 18,500.00 | 17,150.00 | 18,050.00 | 17,070.07 | 27,692 |
| 2022-05-09 | 18,800.00 | 18,850.00 | 18,150.00 | 18,150.00 | 17,164.64 | 31,715 |
| 2022-05-06 | 18,650.00 | 18,650.00 | 18,300.00 | 18,400.00 | 17,401.07 | 22,614 |
| 2022-05-04 | 19,150.00 | 19,150.00 | 18,650.00 | 18,700.00 | 17,684.78 | 33,092 |
| 2022-05-03 | 19,650.00 | 19,900.00 | 19,150.00 | 19,150.00 | 18,110.35 | 39,152 |
| 2022-05-02 | 19,750.00 | 20,200.00 | 19,450.00 | 19,600.00 | 18,535.92 | 36,805 |
| 2022-04-29 | 20,200.00 | 20,800.00 | 19,750.00 | 20,150.00 | 19,056.06 | 67,431 |
| 2022-04-28 | 20,050.00 | 20,750.00 | 19,650.00 | 20,200.00 | 19,103.35 | 104,121 |
| 2022-04-27 | 20,100.00 | 20,400.00 | 19,250.00 | 19,650.00 | 18,583.21 | 132,055 |
| 2022-04-26 | 19,150.00 | 22,650.00 | 18,850.00 | 20,800.00 | 19,670.77 | 714,921 |
| 2022-04-25 | 37,500.00 | 38,250.00 | 36,850.00 | 37,050.00 | 17,519.28 | 177,530 |
| 2022-04-22 | 38,050.00 | 38,600.00 | 37,450.00 | 38,100.00 | 18,015.78 | 110,092 |
| 2022-04-21 | 37,450.00 | 38,900.00 | 37,350.00 | 38,550.00 | 18,228.56 | 149,918 |
| 2022-04-20 | 37,000.00 | 37,850.00 | 36,950.00 | 37,450.00 | 17,708.42 | 68,156 |
| 2022-04-19 | 36,700.00 | 37,300.00 | 36,650.00 | 37,100.00 | 17,542.92 | 50,788 |
| 2022-04-18 | 37,100.00 | 37,650.00 | 36,600.00 | 36,700.00 | 17,353.78 | 59,740 |
| 2022-04-15 | 37,500.00 | 37,900.00 | 36,950.00 | 37,100.00 | 17,542.92 | 97,582 |
| 2022-04-14 | 38,050.00 | 40,000.00 | 37,350.00 | 37,600.00 | 17,779.35 | 497,694 |
| 2022-04-13 | 37,850.00 | 38,800.00 | 37,850.00 | 38,050.00 | 17,992.14 | 134,858 |
| 2022-04-12 | 38,100.00 | 39,050.00 | 37,550.00 | 37,900.00 | 17,921.21 | 164,142 |
| 2022-04-11 | 39,950.00 | 42,500.00 | 37,150.00 | 38,800.00 | 18,346.78 | 1,249,108 |
| 2022-04-08 | 39,500.00 | 39,500.00 | 38,150.00 | 39,000.00 | 18,441.35 | 119,746 |
| 2022-04-07 | 38,250.00 | 39,450.00 | 37,600.00 | 39,250.00 | 18,559.56 | 175,088 |
| 2022-04-06 | 38,200.00 | 39,200.00 | 36,800.00 | 38,350.00 | 18,133.99 | 161,080 |
| 2022-04-05 | 39,000.00 | 39,500.00 | 38,250.00 | 38,350.00 | 18,133.99 | 162,088 |
| 2022-04-04 | 38,300.00 | 39,000.00 | 37,400.00 | 38,450.00 | 18,181.28 | 160,066 |
| 2022-04-01 | 36,600.00 | 38,500.00 | 36,500.00 | 37,800.00 | 17,873.92 | 232,768 |
| 2022-03-31 | 35,150.00 | 37,850.00 | 35,000.00 | 36,700.00 | 17,353.78 | 317,084 |
| 2022-03-30 | 34,250.00 | 35,850.00 | 33,850.00 | 35,500.00 | 16,786.36 | 136,468 |
| 2022-03-29 | 34,050.00 | 34,300.00 | 33,650.00 | 33,800.00 | 15,982.50 | 49,672 |
| 2022-03-28 | 33,500.00 | 34,050.00 | 33,400.00 | 33,500.00 | 15,840.65 | 55,232 |
| 2022-03-25 | 33,700.00 | 34,100.00 | 33,300.00 | 33,700.00 | 15,935.22 | 43,946 |
| 2022-03-24 | 33,200.00 | 33,750.00 | 32,950.00 | 33,700.00 | 15,935.22 | 51,026 |
| 2022-03-23 | 33,500.00 | 34,600.00 | 33,200.00 | 33,650.00 | 15,911.57 | 93,300 |
| 2022-03-22 | 32,100.00 | 34,000.00 | 32,100.00 | 33,600.00 | 15,887.93 | 104,540 |
| 2022-03-21 | 31,850.00 | 33,100.00 | 31,600.00 | 32,450.00 | 15,344.15 | 70,800 |
| 2022-03-18 | 31,450.00 | 31,900.00 | 31,050.00 | 31,850.00 | 15,060.44 | 38,194 |
| 2022-03-17 | 31,000.00 | 31,800.00 | 31,000.00 | 31,450.00 | 14,871.29 | 46,148 |
| 2022-03-16 | 30,350.00 | 30,850.00 | 30,200.00 | 30,750.00 | 14,540.29 | 35,000 |
| 2022-03-15 | 29,900.00 | 30,950.00 | 29,850.00 | 30,200.00 | 14,280.22 | 55,660 |
| 2022-03-14 | 32,000.00 | 32,100.00 | 29,500.00 | 30,450.00 | 14,398.44 | 120,640 |
| 2022-03-11 | 31,950.00 | 32,300.00 | 31,700.00 | 32,100.00 | 15,178.65 | 55,516 |
| 2022-03-10 | 32,000.00 | 33,000.00 | 31,800.00 | 32,050.00 | 15,155.01 | 113,168 |
| 2022-03-08 | 32,600.00 | 32,800.00 | 32,000.00 | 32,100.00 | 15,178.65 | 58,120 |
| 2022-03-07 | 33,650.00 | 33,650.00 | 32,600.00 | 33,000.00 | 15,604.22 | 38,946 |
| 2022-03-04 | 34,050.00 | 34,050.00 | 33,050.00 | 33,650.00 | 15,911.57 | 34,670 |
| 2022-03-03 | 33,700.00 | 34,450.00 | 33,450.00 | 33,900.00 | 16,029.79 | 58,276 |
| 2022-03-02 | 32,700.00 | 33,550.00 | 32,600.00 | 33,300.00 | 15,746.08 | 44,420 |
| 2022-02-28 | 33,000.00 | 34,000.00 | 32,700.00 | 33,150.00 | 15,675.15 | 32,346 |
| 2022-02-25 | 32,900.00 | 33,350.00 | 32,300.00 | 32,700.00 | 15,462.36 | 28,950 |
| 2022-02-24 | 33,000.00 | 33,400.00 | 32,150.00 | 32,150.00 | 15,202.29 | 49,914 |
| 2022-02-23 | 33,500.00 | 33,850.00 | 33,150.00 | 33,600.00 | 15,887.93 | 29,370 |
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.