Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,825.00
-5.00 (-0.13%)
At close: Jan 23, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,810.003,845.003,745.003,825.003,825.00-0.13%48,206
Jan 22, 20263,760.003,850.003,750.003,830.003,830.000.92%65,702
Jan 21, 20263,800.003,880.003,710.003,795.003,795.00-0.13%46,154
Jan 20, 20263,685.003,875.003,685.003,800.003,800.001.74%118,605
Jan 19, 20263,665.003,740.003,615.003,735.003,735.001.08%38,053
Jan 16, 20263,750.003,790.003,630.003,695.003,695.00-2.38%54,669
Jan 15, 20263,675.003,785.003,605.003,785.003,785.002.99%47,543
Jan 14, 20263,715.003,740.003,640.003,675.003,675.00-1.08%26,010
Jan 13, 20263,650.003,715.003,635.003,715.003,715.001.36%34,469
Jan 12, 20263,700.003,720.003,635.003,665.003,665.000.27%30,430
Jan 9, 20263,625.003,715.003,625.003,655.003,655.000.14%26,922
Jan 8, 20263,765.003,765.003,650.003,650.003,650.00-3.05%44,629
Jan 7, 20263,750.003,770.003,700.003,765.003,765.000.40%38,809
Jan 6, 20263,765.003,795.003,720.003,750.003,750.00-0.40%41,050
Jan 5, 20263,755.003,785.003,695.003,765.003,765.000.27%49,280
Jan 2, 20263,820.003,885.003,730.003,755.003,755.00-1.70%52,716
Dec 30, 20253,830.003,860.003,730.003,820.003,820.00-1.16%41,792
Dec 29, 20253,710.003,870.003,655.003,865.003,865.004.32%143,180
Dec 26, 20253,640.003,705.003,600.003,705.003,630.002.07%84,914
Dec 24, 20253,600.003,685.003,600.003,630.003,556.52-30,721
Dec 23, 20253,680.003,680.003,595.003,630.003,556.52-1.36%28,151
Dec 22, 20253,705.003,705.003,635.003,680.003,605.51-0.27%32,493
Dec 19, 20253,650.003,690.003,600.003,690.003,615.300.96%17,763
Dec 18, 20253,695.003,705.003,550.003,655.003,581.01-1.08%35,161
Dec 17, 20253,690.003,720.003,625.003,695.003,620.200.14%22,426
Dec 16, 20253,625.003,770.003,625.003,690.003,615.301.10%86,604
Dec 15, 20253,665.003,680.003,600.003,650.003,576.11-0.41%18,479
Dec 12, 20253,615.003,665.003,595.003,665.003,590.810.41%17,481
Dec 11, 20253,670.003,670.003,585.003,650.003,576.110.27%21,440
Dec 10, 20253,680.003,685.003,590.003,640.003,566.32-1.09%28,708
Dec 9, 20253,640.003,760.003,570.003,680.003,605.511.38%75,109
Dec 8, 20253,580.003,630.003,500.003,630.003,556.521.54%35,962
Dec 5, 20253,590.003,620.003,455.003,575.003,502.63-0.69%86,892
Dec 4, 20253,500.003,670.003,500.003,600.003,527.132.86%117,759
Dec 3, 20253,430.003,510.003,400.003,500.003,429.152.94%65,378
Dec 2, 20253,305.003,415.003,305.003,400.003,331.172.10%37,478
Dec 1, 20253,375.003,375.003,320.003,330.003,262.59-1.33%15,461
Nov 28, 20253,310.003,385.003,285.003,375.003,306.681.66%21,426
Nov 27, 20253,240.003,320.003,240.003,320.003,252.792.47%12,066
Nov 26, 20253,235.003,280.003,235.003,240.003,174.410.31%14,579
Nov 25, 20253,230.003,295.003,190.003,230.003,164.62-1.22%26,319
Nov 24, 20253,305.003,305.003,215.003,270.003,203.81-0.91%8,386
Nov 21, 20253,300.003,300.003,190.003,300.003,233.20-0.15%14,498
Nov 20, 20253,235.003,320.003,230.003,305.003,238.103.61%20,348
Nov 19, 20253,175.003,260.003,110.003,190.003,125.430.47%34,792
Nov 18, 20253,240.003,285.003,170.003,175.003,110.73-2.91%43,896
Nov 17, 20253,300.003,335.003,210.003,270.003,203.81-0.91%15,338
Nov 14, 20253,430.003,430.003,295.003,300.003,233.20-3.93%64,059
Nov 13, 20253,455.003,480.003,390.003,435.003,365.47-1.29%10,327
Nov 12, 20253,410.003,480.003,330.003,480.003,409.552.96%33,073