YBM Net, Inc. (KOSDAQ:057030)
 3,120.00
 -35.00 (-1.11%)
  Last updated: Oct 27, 2025, 9:33 AM KST
YBM Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,145.00 | 3,145.00 | 3,080.00 | 3,110.00 | 3,110.00 | -0.64% | 42,351 | 
| Oct 29, 2025 | 3,150.00 | 3,150.00 | 3,110.00 | 3,130.00 | 3,130.00 | -0.48% | 35,072 | 
| Oct 28, 2025 | 3,170.00 | 3,170.00 | 3,120.00 | 3,145.00 | 3,145.00 | - | 28,789 | 
| Oct 27, 2025 | 3,155.00 | 3,160.00 | 3,100.00 | 3,145.00 | 3,145.00 | -0.32% | 66,585 | 
| Oct 24, 2025 | 3,155.00 | 3,165.00 | 3,100.00 | 3,155.00 | 3,155.00 | -0.16% | 45,447 | 
| Oct 23, 2025 | 3,130.00 | 3,165.00 | 3,130.00 | 3,160.00 | 3,160.00 | -0.32% | 15,359 | 
| Oct 22, 2025 | 3,180.00 | 3,200.00 | 3,130.00 | 3,170.00 | 3,170.00 | - | 30,427 | 
| Oct 21, 2025 | 3,165.00 | 3,220.00 | 3,150.00 | 3,170.00 | 3,170.00 | -0.47% | 42,591 | 
| Oct 20, 2025 | 3,185.00 | 3,215.00 | 3,150.00 | 3,185.00 | 3,185.00 | -1.09% | 16,549 | 
| Oct 17, 2025 | 3,210.00 | 3,240.00 | 3,160.00 | 3,220.00 | 3,220.00 | -0.77% | 24,070 | 
| Oct 16, 2025 | 3,205.00 | 3,260.00 | 3,205.00 | 3,245.00 | 3,245.00 | 0.46% | 30,146 | 
| Oct 15, 2025 | 3,220.00 | 3,250.00 | 3,210.00 | 3,230.00 | 3,230.00 | 0.31% | 12,355 | 
| Oct 14, 2025 | 3,120.00 | 3,240.00 | 3,120.00 | 3,220.00 | 3,220.00 | -0.62% | 59,201 | 
| Oct 13, 2025 | 3,150.00 | 3,290.00 | 3,150.00 | 3,240.00 | 3,240.00 | 0.47% | 12,949 | 
| Oct 10, 2025 | 3,240.00 | 3,240.00 | 3,180.00 | 3,225.00 | 3,225.00 | -0.46% | 25,251 | 
| Oct 2, 2025 | 3,155.00 | 3,245.00 | 3,155.00 | 3,240.00 | 3,240.00 | 0.78% | 29,796 | 
| Oct 1, 2025 | 3,200.00 | 3,225.00 | 3,170.00 | 3,215.00 | 3,215.00 | 0.47% | 19,624 | 
| Sep 30, 2025 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.23% | 11,475 | 
| Sep 29, 2025 | 3,190.00 | 3,240.00 | 3,170.00 | 3,240.00 | 3,240.00 | 1.25% | 8,595 | 
| Sep 26, 2025 | 3,180.00 | 3,200.00 | 3,165.00 | 3,200.00 | 3,200.00 | -0.16% | 24,843 | 
| Sep 25, 2025 | 3,200.00 | 3,220.00 | 3,200.00 | 3,205.00 | 3,205.00 | -0.47% | 18,308 | 
| Sep 24, 2025 | 3,210.00 | 3,275.00 | 3,205.00 | 3,220.00 | 3,220.00 | -1.38% | 22,327 | 
| Sep 23, 2025 | 3,265.00 | 3,285.00 | 3,205.00 | 3,265.00 | 3,265.00 | -0.15% | 41,455 | 
| Sep 22, 2025 | 3,330.00 | 3,345.00 | 3,260.00 | 3,270.00 | 3,270.00 | -2.24% | 84,164 | 
| Sep 19, 2025 | 3,330.00 | 3,365.00 | 3,320.00 | 3,345.00 | 3,345.00 | -0.15% | 17,407 | 
| Sep 18, 2025 | 3,340.00 | 3,370.00 | 3,300.00 | 3,350.00 | 3,350.00 | 0.60% | 32,666 | 
| Sep 17, 2025 | 3,350.00 | 3,350.00 | 3,310.00 | 3,330.00 | 3,330.00 | -0.60% | 10,246 | 
| Sep 16, 2025 | 3,355.00 | 3,355.00 | 3,325.00 | 3,350.00 | 3,350.00 | -0.15% | 21,421 | 
| Sep 15, 2025 | 3,350.00 | 3,360.00 | 3,325.00 | 3,355.00 | 3,355.00 | 0.15% | 26,004 | 
| Sep 12, 2025 | 3,310.00 | 3,365.00 | 3,310.00 | 3,350.00 | 3,350.00 | 0.30% | 22,267 | 
| Sep 11, 2025 | 3,345.00 | 3,355.00 | 3,305.00 | 3,340.00 | 3,340.00 | -0.15% | 10,373 | 
| Sep 10, 2025 | 3,300.00 | 3,350.00 | 3,285.00 | 3,345.00 | 3,345.00 | 0.60% | 13,287 | 
| Sep 9, 2025 | 3,300.00 | 3,325.00 | 3,265.00 | 3,325.00 | 3,325.00 | 0.76% | 21,958 | 
| Sep 8, 2025 | 3,300.00 | 3,300.00 | 3,270.00 | 3,300.00 | 3,300.00 | - | 19,114 | 
| Sep 5, 2025 | 3,310.00 | 3,315.00 | 3,270.00 | 3,300.00 | 3,300.00 | -0.15% | 13,612 | 
| Sep 4, 2025 | 3,320.00 | 3,320.00 | 3,275.00 | 3,305.00 | 3,305.00 | 0.61% | 12,636 | 
| Sep 3, 2025 | 3,215.00 | 3,330.00 | 3,215.00 | 3,285.00 | 3,285.00 | 0.92% | 11,519 | 
| Sep 2, 2025 | 3,215.00 | 3,430.00 | 3,215.00 | 3,255.00 | 3,255.00 | 1.24% | 67,180 | 
| Sep 1, 2025 | 3,305.00 | 3,305.00 | 3,200.00 | 3,215.00 | 3,215.00 | -2.43% | 60,208 | 
| Aug 29, 2025 | 3,290.00 | 3,340.00 | 3,250.00 | 3,295.00 | 3,295.00 | 0.15% | 25,902 | 
| Aug 28, 2025 | 3,250.00 | 3,325.00 | 3,250.00 | 3,290.00 | 3,290.00 | 0.15% | 22,177 | 
| Aug 27, 2025 | 3,250.00 | 3,300.00 | 3,250.00 | 3,285.00 | 3,285.00 | 0.31% | 18,595 | 
| Aug 26, 2025 | 3,200.00 | 3,295.00 | 3,200.00 | 3,275.00 | 3,275.00 | 0.31% | 37,060 | 
| Aug 25, 2025 | 3,335.00 | 3,360.00 | 3,260.00 | 3,265.00 | 3,265.00 | -1.95% | 30,954 | 
| Aug 22, 2025 | 3,340.00 | 3,340.00 | 3,250.00 | 3,330.00 | 3,330.00 | 0.76% | 31,325 | 
| Aug 21, 2025 | 3,330.00 | 3,330.00 | 3,255.00 | 3,305.00 | 3,305.00 | 0.15% | 29,036 | 
| Aug 20, 2025 | 3,300.00 | 3,305.00 | 3,210.00 | 3,300.00 | 3,300.00 | -0.15% | 92,712 | 
| Aug 19, 2025 | 3,310.00 | 3,365.00 | 3,305.00 | 3,305.00 | 3,305.00 | -0.90% | 24,626 | 
| Aug 18, 2025 | 3,405.00 | 3,430.00 | 3,330.00 | 3,335.00 | 3,335.00 | -2.49% | 56,347 | 
| Aug 14, 2025 | 3,400.00 | 3,435.00 | 3,385.00 | 3,420.00 | 3,420.00 | 0.59% | 32,461 |