YM Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 32,900.00 | 33,650.00 | 32,750.00 | 33,400.00 | 15,793.36 | 38,530 |
| 2022-02-21 | 32,700.00 | 33,800.00 | 32,250.00 | 33,450.00 | 15,817.00 | 30,626 |
| 2022-02-18 | 32,000.00 | 33,450.00 | 31,900.00 | 33,100.00 | 15,651.50 | 29,202 |
| 2022-02-17 | 33,300.00 | 33,850.00 | 31,500.00 | 32,550.00 | 15,391.43 | 82,332 |
| 2022-02-16 | 32,900.00 | 33,050.00 | 32,450.00 | 32,850.00 | 15,533.29 | 42,528 |
| 2022-02-15 | 31,900.00 | 32,800.00 | 31,500.00 | 31,600.00 | 14,942.22 | 57,904 |
| 2022-02-14 | 33,000.00 | 33,750.00 | 31,800.00 | 32,150.00 | 15,202.29 | 107,240 |
| 2022-02-11 | 35,100.00 | 35,100.00 | 33,850.00 | 33,850.00 | 16,006.15 | 125,100 |
| 2022-02-10 | 36,400.00 | 36,400.00 | 34,650.00 | 35,100.00 | 16,597.21 | 98,138 |
| 2022-02-09 | 35,600.00 | 36,200.00 | 35,500.00 | 36,000.00 | 17,022.78 | 47,808 |
| 2022-02-08 | 35,900.00 | 36,700.00 | 35,000.00 | 35,400.00 | 16,739.07 | 65,540 |
| 2022-02-07 | 36,850.00 | 37,000.00 | 35,800.00 | 35,850.00 | 16,951.86 | 60,438 |
| 2022-02-04 | 35,700.00 | 36,650.00 | 35,400.00 | 36,550.00 | 17,282.85 | 62,316 |
| 2022-02-03 | 36,050.00 | 36,300.00 | 35,300.00 | 35,750.00 | 16,904.57 | 132,930 |
| 2022-01-28 | 36,400.00 | 36,700.00 | 34,050.00 | 35,050.00 | 16,573.57 | 205,294 |
| 2022-01-27 | 38,100.00 | 38,700.00 | 36,050.00 | 36,200.00 | 17,117.36 | 183,206 |
| 2022-01-26 | 37,400.00 | 38,700.00 | 36,950.00 | 38,100.00 | 18,015.78 | 112,824 |
| 2022-01-25 | 39,500.00 | 39,800.00 | 36,500.00 | 37,350.00 | 17,661.14 | 215,386 |
| 2022-01-24 | 41,300.00 | 41,600.00 | 39,000.00 | 39,000.00 | 18,441.35 | 257,994 |
| 2022-01-21 | 40,000.00 | 42,300.00 | 39,250.00 | 41,200.00 | 19,481.63 | 469,566 |
| 2022-01-20 | 37,550.00 | 40,000.00 | 37,450.00 | 40,000.00 | 18,914.20 | 189,592 |
| 2022-01-19 | 38,500.00 | 38,950.00 | 37,550.00 | 37,850.00 | 17,897.57 | 176,274 |
| 2022-01-18 | 41,200.00 | 41,500.00 | 38,500.00 | 39,050.00 | 18,464.99 | 235,546 |
| 2022-01-17 | 40,250.00 | 41,600.00 | 39,100.00 | 40,900.00 | 19,339.77 | 277,850 |
| 2022-01-14 | 39,450.00 | 41,850.00 | 39,000.00 | 40,600.00 | 19,197.92 | 538,628 |
| 2022-01-13 | 37,300.00 | 39,850.00 | 36,900.00 | 39,800.00 | 18,819.63 | 636,160 |
| 2022-01-12 | 35,300.00 | 37,200.00 | 35,300.00 | 37,100.00 | 17,542.92 | 111,810 |
| 2022-01-11 | 35,650.00 | 36,000.00 | 35,200.00 | 35,250.00 | 16,668.14 | 56,960 |
| 2022-01-10 | 36,200.00 | 36,200.00 | 35,450.00 | 36,000.00 | 17,022.78 | 39,184 |
| 2022-01-07 | 36,000.00 | 36,500.00 | 35,650.00 | 36,000.00 | 17,022.78 | 36,816 |
| 2022-01-06 | 35,600.00 | 36,550.00 | 35,200.00 | 35,550.00 | 16,810.00 | 66,066 |
| 2022-01-05 | 36,850.00 | 37,050.00 | 35,650.00 | 35,850.00 | 16,951.86 | 69,678 |
| 2022-01-04 | 37,100.00 | 37,100.00 | 36,450.00 | 36,900.00 | 17,448.35 | 57,662 |
| 2022-01-03 | 37,100.00 | 37,800.00 | 36,400.00 | 36,700.00 | 17,353.78 | 58,808 |
| 2021-12-30 | 36,800.00 | 37,350.00 | 36,400.00 | 37,200.00 | 17,590.21 | 41,396 |
| 2021-12-29 | 36,550.00 | 37,300.00 | 36,350.00 | 37,000.00 | 17,495.64 | 54,262 |
| 2021-12-28 | 36,850.00 | 38,300.00 | 36,100.00 | 36,550.00 | 17,093.71 | 145,582 |
| 2021-12-27 | 36,750.00 | 37,100.00 | 36,300.00 | 36,800.00 | 17,210.63 | 72,808 |
| 2021-12-24 | 36,150.00 | 36,900.00 | 35,850.00 | 36,700.00 | 17,163.86 | 78,392 |
| 2021-12-23 | 35,550.00 | 37,000.00 | 35,550.00 | 35,950.00 | 16,813.10 | 113,320 |
| 2021-12-22 | 35,250.00 | 35,700.00 | 35,200.00 | 35,400.00 | 16,555.88 | 45,238 |
| 2021-12-21 | 34,450.00 | 35,500.00 | 34,000.00 | 35,250.00 | 16,485.73 | 85,636 |
| 2021-12-20 | 35,650.00 | 35,650.00 | 34,700.00 | 34,700.00 | 16,228.50 | 108,196 |
| 2021-12-17 | 35,250.00 | 35,700.00 | 34,800.00 | 35,700.00 | 16,696.18 | 49,548 |
| 2021-12-16 | 35,750.00 | 36,000.00 | 35,400.00 | 35,500.00 | 16,602.65 | 70,744 |
| 2021-12-15 | 36,200.00 | 36,200.00 | 35,450.00 | 35,450.00 | 16,579.26 | 86,540 |
| 2021-12-14 | 36,900.00 | 36,900.00 | 36,050.00 | 36,200.00 | 16,930.02 | 60,448 |
| 2021-12-13 | 36,500.00 | 37,500.00 | 36,150.00 | 36,900.00 | 17,257.40 | 119,822 |
| 2021-12-10 | 35,400.00 | 36,000.00 | 35,400.00 | 36,000.00 | 16,836.49 | 228,272 |
| 2021-12-09 | 36,550.00 | 37,300.00 | 36,000.00 | 36,250.00 | 16,953.41 | 104,770 |
| 2021-12-08 | 37,900.00 | 38,150.00 | 36,500.00 | 36,550.00 | 17,093.71 | 154,236 |
| 2021-12-07 | 37,700.00 | 38,900.00 | 37,600.00 | 37,600.00 | 17,584.78 | 131,726 |
| 2021-12-06 | 37,250.00 | 37,900.00 | 36,850.00 | 37,500.00 | 17,538.01 | 65,576 |
| 2021-12-03 | 38,600.00 | 38,650.00 | 37,000.00 | 37,900.00 | 17,725.08 | 95,266 |
| 2021-12-02 | 36,000.00 | 38,200.00 | 35,400.00 | 37,900.00 | 17,725.08 | 152,454 |
| 2021-12-01 | 36,500.00 | 37,050.00 | 34,800.00 | 36,600.00 | 17,117.10 | 135,378 |
| 2021-11-30 | 37,800.00 | 38,600.00 | 35,500.00 | 35,500.00 | 16,602.65 | 204,260 |
| 2021-11-29 | 38,000.00 | 39,050.00 | 35,000.00 | 37,350.00 | 17,467.86 | 272,246 |
| 2021-11-26 | 42,550.00 | 43,650.00 | 39,400.00 | 39,800.00 | 18,613.67 | 483,258 |
| 2021-11-25 | 41,900.00 | 44,850.00 | 41,200.00 | 43,100.00 | 20,157.02 | 584,262 |
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.