YBM Net, Inc. (KOSDAQ:057030)
South Korea · Delayed Price · Currency is KRW 1,980.00
-40.00 (-1.98%)
At close: Oct 26, 2026
YBM Net Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,010.00 | 2,010.00 | 1,943.00 | 1,980.00 | 1,980.00 | -1.98% | 12,872 |
| Oct 23, 2026 | 2,035.00 | 2,035.00 | 1,997.00 | 2,020.00 | 2,020.00 | -0.74% | 9,450 |
| Oct 22, 2026 | 2,040.00 | 2,040.00 | 2,015.00 | 2,035.00 | 2,035.00 | 0.49% | 3,313 |
| Oct 21, 2026 | 2,050.00 | 2,050.00 | 1,992.00 | 2,025.00 | 2,025.00 | 0.25% | 10,503 |
| Oct 20, 2026 | 2,015.00 | 2,025.00 | 1,995.00 | 2,020.00 | 2,020.00 | -0.49% | 4,054 |
| Oct 19, 2026 | 2,045.00 | 2,045.00 | 1,960.00 | 2,030.00 | 2,030.00 | 0.25% | 5,087 |
| Oct 16, 2026 | 2,040.00 | 2,055.00 | 1,992.00 | 2,025.00 | 2,025.00 | -1.46% | 68,062 |
| Oct 15, 2026 | 2,025.00 | 2,065.00 | 2,000.00 | 2,055.00 | 2,055.00 | -0.72% | 15,372 |
| Oct 14, 2026 | 2,125.00 | 2,125.00 | 2,055.00 | 2,070.00 | 2,070.00 | -1.66% | 4,769 |
| Oct 13, 2026 | 2,105.00 | 2,125.00 | 2,020.00 | 2,105.00 | 2,105.00 | 0.72% | 23,103 |
| Oct 12, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.72% | 4,176 |
| Oct 8, 2026 | 2,095.00 | 2,110.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.48% | 13,363 |
| Oct 7, 2026 | 2,115.00 | 2,115.00 | 2,060.00 | 2,085.00 | 2,085.00 | -0.71% | 8,353 |
| Oct 6, 2026 | 2,125.00 | 2,125.00 | 2,060.00 | 2,100.00 | 2,100.00 | -0.71% | 8,799 |
| Oct 2, 2026 | 2,100.00 | 2,115.00 | 2,060.00 | 2,115.00 | 2,115.00 | 0.71% | 3,726 |
| Oct 1, 2026 | 2,105.00 | 2,105.00 | 2,020.00 | 2,100.00 | 2,100.00 | -0.24% | 9,857 |
| Sep 30, 2026 | 2,065.00 | 2,125.00 | 2,020.00 | 2,105.00 | 2,105.00 | 1.69% | 20,284 |
| Sep 29, 2026 | 2,080.00 | 2,080.00 | 2,000.00 | 2,070.00 | 2,070.00 | -0.48% | 37,948 |
| Sep 28, 2026 | 2,080.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | - | 63,483 |
| Sep 23, 2026 | 2,065.00 | 2,080.00 | 2,020.00 | 2,080.00 | 2,080.00 | - | 8,203 |
| Sep 22, 2026 | 2,075.00 | 2,080.00 | 1,999.00 | 2,080.00 | 2,080.00 | - | 36,582 |
| Sep 21, 2026 | 2,085.00 | 2,085.00 | 1,998.00 | 2,080.00 | 2,080.00 | -0.24% | 64,907 |
| Sep 18, 2026 | 2,115.00 | 2,120.00 | 2,050.00 | 2,085.00 | 2,085.00 | -1.65% | 7,257 |
| Sep 17, 2026 | 2,125.00 | 2,125.00 | 2,005.00 | 2,120.00 | 2,120.00 | 1.68% | 26,537 |
| Sep 16, 2026 | 2,130.00 | 2,130.00 | 2,035.00 | 2,085.00 | 2,085.00 | -0.95% | 34,826 |
| Sep 15, 2026 | 2,100.00 | 2,125.00 | 2,075.00 | 2,105.00 | 2,105.00 | 0.24% | 4,069 |
| Sep 14, 2026 | 2,105.00 | 2,140.00 | 2,060.00 | 2,100.00 | 2,100.00 | -0.24% | 26,837 |
| Sep 11, 2026 | 2,105.00 | 2,130.00 | 2,100.00 | 2,105.00 | 2,105.00 | - | 4,875 |
| Sep 10, 2026 | 2,080.00 | 2,115.00 | 2,080.00 | 2,105.00 | 2,105.00 | - | 3,011 |
| Sep 9, 2026 | 2,100.00 | 2,150.00 | 2,065.00 | 2,105.00 | 2,105.00 | 0.24% | 17,924 |
| Sep 8, 2026 | 2,100.00 | 2,130.00 | 2,040.00 | 2,100.00 | 2,100.00 | -1.41% | 36,152 |
| Sep 7, 2026 | 2,125.00 | 2,175.00 | 2,075.00 | 2,130.00 | 2,130.00 | 0.24% | 10,427 |
| Sep 4, 2026 | 2,155.00 | 2,160.00 | 2,100.00 | 2,125.00 | 2,125.00 | -0.70% | 6,082 |
| Sep 3, 2026 | 2,120.00 | 2,175.00 | 2,095.00 | 2,140.00 | 2,140.00 | 0.94% | 3,799 |
| Sep 2, 2026 | 2,155.00 | 2,155.00 | 2,070.00 | 2,120.00 | 2,120.00 | -1.17% | 12,626 |
| Sep 1, 2026 | 2,140.00 | 2,150.00 | 2,105.00 | 2,145.00 | 2,145.00 | 0.23% | 2,913 |
| Aug 31, 2026 | 2,155.00 | 2,160.00 | 2,095.00 | 2,140.00 | 2,140.00 | - | 9,885 |
| Aug 28, 2026 | 2,135.00 | 2,155.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.94% | 10,184 |
| Aug 27, 2026 | 2,105.00 | 2,160.00 | 2,105.00 | 2,120.00 | 2,120.00 | -1.62% | 18,340 |
| Aug 26, 2026 | 2,150.00 | 2,160.00 | 2,120.00 | 2,155.00 | 2,155.00 | 0.94% | 5,762 |
| Aug 25, 2026 | 2,215.00 | 2,215.00 | 2,105.00 | 2,135.00 | 2,135.00 | -2.95% | 18,778 |
| Aug 24, 2026 | 2,215.00 | 2,215.00 | 2,165.00 | 2,200.00 | 2,200.00 | - | 28,964 |
| Aug 21, 2026 | 2,220.00 | 2,220.00 | 2,155.00 | 2,200.00 | 2,200.00 | -0.23% | 5,452 |
| Aug 20, 2026 | 2,195.00 | 2,215.00 | 2,135.00 | 2,205.00 | 2,205.00 | - | 6,311 |
| Aug 19, 2026 | 2,205.00 | 2,205.00 | 2,175.00 | 2,205.00 | 2,205.00 | - | 4,052 |
| Aug 18, 2026 | 2,200.00 | 2,215.00 | 2,095.00 | 2,205.00 | 2,205.00 | -0.68% | 37,041 |
| Aug 14, 2026 | 2,290.00 | 2,290.00 | 2,130.00 | 2,220.00 | 2,220.00 | -0.22% | 34,407 |
| Aug 13, 2026 | 2,230.00 | 2,235.00 | 2,130.00 | 2,225.00 | 2,225.00 | 1.37% | 31,628 |
| Aug 12, 2026 | 2,255.00 | 2,255.00 | 2,155.00 | 2,195.00 | 2,195.00 | -0.68% | 10,011 |
| Aug 11, 2026 | 2,235.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | -0.67% | 7,154 |