Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,405.00
-65.00 (-1.87%)
At close: Mar 31, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,470.003,550.003,420.003,545.003,545.004.11%25,308
Mar 31, 20263,390.003,485.003,390.003,405.003,405.00-1.87%21,700
Mar 30, 20263,535.003,535.003,440.003,470.003,470.00-1.84%10,351
Mar 27, 20263,585.003,585.003,420.003,535.003,535.000.71%19,819
Mar 26, 20263,600.003,630.003,510.003,510.003,510.00-1.27%18,918
Mar 25, 20263,515.003,640.003,510.003,555.003,555.001.72%36,035
Mar 24, 20263,480.003,510.003,370.003,495.003,495.002.79%39,397
Mar 23, 20263,565.003,565.003,400.003,400.003,400.00-5.29%39,351
Mar 20, 20263,580.003,620.003,565.003,590.003,590.000.28%12,902
Mar 19, 20263,640.003,640.003,540.003,580.003,580.00-1.65%20,168
Mar 18, 20263,690.003,725.003,640.003,640.003,640.00-0.95%22,511
Mar 17, 20263,625.003,675.003,600.003,675.003,675.002.94%23,329
Mar 16, 20263,665.003,665.003,560.003,570.003,570.00-3.25%31,199
Mar 13, 20263,695.003,745.003,650.003,690.003,690.00-0.94%24,534
Mar 12, 20263,700.003,780.003,665.003,725.003,725.000.95%22,370
Mar 11, 20263,665.003,730.003,610.003,690.003,690.000.96%52,561
Mar 10, 20263,565.003,670.003,565.003,655.003,655.002.52%39,050
Mar 9, 20263,645.003,645.003,425.003,565.003,565.00-3.26%23,806
Mar 6, 20263,660.003,685.003,540.003,685.003,685.002.65%31,973
Mar 5, 20263,580.003,710.003,420.003,590.003,590.006.37%53,912
Mar 4, 20263,650.003,650.003,295.003,375.003,375.00-8.41%94,396
Mar 3, 20263,780.003,820.003,685.003,685.003,685.00-4.29%93,512
Feb 27, 20263,900.003,925.003,815.003,850.003,850.00-1.03%61,928
Feb 26, 20263,980.004,065.003,890.003,890.003,890.00-4.42%120,172
Feb 25, 20264,050.004,285.003,965.004,070.004,070.001.62%435,548
Feb 24, 20263,960.004,065.003,945.004,005.004,005.00-0.37%101,601
Feb 23, 20263,850.004,040.003,845.004,020.004,020.004.96%108,294
Feb 20, 20263,890.003,920.003,800.003,830.003,830.00-1.79%73,186
Feb 19, 20263,990.003,990.003,870.003,900.003,900.00-2.50%55,452
Feb 13, 20264,020.004,030.003,870.004,000.004,000.00-0.50%83,872
Feb 12, 20264,070.004,070.003,975.004,020.004,020.00-0.74%58,661
Feb 11, 20263,955.004,085.003,730.004,050.004,050.002.53%141,977
Feb 10, 20263,830.003,965.003,820.003,950.003,950.003.40%137,046
Feb 9, 20263,770.003,890.003,750.003,820.003,820.001.06%77,844
Feb 6, 20263,815.003,825.003,690.003,780.003,780.00-1.95%52,253
Feb 5, 20263,940.003,940.003,805.003,855.003,855.00-1.28%32,924
Feb 4, 20263,835.003,915.003,770.003,905.003,905.001.83%68,180
Feb 3, 20263,670.003,875.003,670.003,835.003,835.004.50%64,288
Feb 2, 20263,750.003,790.003,635.003,670.003,670.00-2.39%54,303
Jan 30, 20263,815.003,830.003,695.003,760.003,760.00-1.44%81,133
Jan 29, 20263,880.003,900.003,745.003,815.003,815.00-1.68%46,655
Jan 28, 20263,890.004,025.003,820.003,880.003,880.000.39%162,596
Jan 27, 20263,895.003,985.003,850.003,865.003,865.00-0.51%61,259
Jan 26, 20263,830.003,885.003,780.003,885.003,885.001.57%48,754
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