Ymc Co., Ltd. (KOSDAQ:155650)
 3,540.00
 -180.00 (-4.84%)
  At close: Oct 30, 2025
Ymc Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,720.00 | 3,720.00 | 3,540.00 | 3,540.00 | 3,540.00 | -4.84% | 93,153 | 
| Oct 29, 2025 | 3,740.00 | 3,830.00 | 3,685.00 | 3,720.00 | 3,720.00 | 0.27% | 185,892 | 
| Oct 28, 2025 | 3,580.00 | 3,820.00 | 3,580.00 | 3,710.00 | 3,710.00 | 5.10% | 538,052 | 
| Oct 27, 2025 | 3,650.00 | 3,695.00 | 3,530.00 | 3,530.00 | 3,530.00 | -2.22% | 47,261 | 
| Oct 24, 2025 | 3,495.00 | 3,610.00 | 3,450.00 | 3,610.00 | 3,610.00 | 3.44% | 89,400 | 
| Oct 23, 2025 | 3,490.00 | 3,520.00 | 3,470.00 | 3,490.00 | 3,490.00 | -0.85% | 31,755 | 
| Oct 22, 2025 | 3,580.00 | 3,580.00 | 3,475.00 | 3,520.00 | 3,520.00 | -1.68% | 55,925 | 
| Oct 21, 2025 | 3,510.00 | 3,600.00 | 3,510.00 | 3,580.00 | 3,580.00 | 1.56% | 54,383 | 
| Oct 20, 2025 | 3,485.00 | 3,545.00 | 3,450.00 | 3,525.00 | 3,525.00 | 1.15% | 32,790 | 
| Oct 17, 2025 | 3,580.00 | 3,580.00 | 3,485.00 | 3,485.00 | 3,485.00 | -2.92% | 32,184 | 
| Oct 16, 2025 | 3,555.00 | 3,600.00 | 3,515.00 | 3,590.00 | 3,590.00 | - | 41,028 | 
| Oct 15, 2025 | 3,470.00 | 3,595.00 | 3,445.00 | 3,590.00 | 3,590.00 | 3.61% | 54,996 | 
| Oct 14, 2025 | 3,560.00 | 3,620.00 | 3,455.00 | 3,465.00 | 3,465.00 | -2.67% | 69,370 | 
| Oct 13, 2025 | 3,570.00 | 3,600.00 | 3,470.00 | 3,560.00 | 3,560.00 | -0.97% | 95,686 | 
| Oct 10, 2025 | 3,565.00 | 3,625.00 | 3,525.00 | 3,595.00 | 3,595.00 | 1.99% | 49,352 | 
| Oct 2, 2025 | 3,440.00 | 3,530.00 | 3,440.00 | 3,525.00 | 3,525.00 | 2.77% | 27,926 | 
| Oct 1, 2025 | 3,530.00 | 3,570.00 | 3,405.00 | 3,430.00 | 3,430.00 | -2.83% | 55,754 | 
| Sep 30, 2025 | 3,460.00 | 3,590.00 | 3,460.00 | 3,530.00 | 3,530.00 | 1.44% | 11,487 | 
| Sep 29, 2025 | 3,450.00 | 3,515.00 | 3,430.00 | 3,480.00 | 3,480.00 | 0.87% | 29,751 | 
| Sep 26, 2025 | 3,550.00 | 3,570.00 | 3,410.00 | 3,450.00 | 3,450.00 | -2.82% | 52,702 | 
| Sep 25, 2025 | 3,600.00 | 3,600.00 | 3,500.00 | 3,550.00 | 3,550.00 | - | 19,641 | 
| Sep 24, 2025 | 3,655.00 | 3,655.00 | 3,520.00 | 3,550.00 | 3,550.00 | -2.20% | 62,414 | 
| Sep 23, 2025 | 3,750.00 | 3,750.00 | 3,620.00 | 3,630.00 | 3,630.00 | -2.68% | 36,991 | 
| Sep 22, 2025 | 3,750.00 | 3,750.00 | 3,700.00 | 3,730.00 | 3,730.00 | -0.53% | 30,888 | 
| Sep 19, 2025 | 3,815.00 | 3,815.00 | 3,705.00 | 3,750.00 | 3,750.00 | -0.40% | 38,943 | 
| Sep 18, 2025 | 3,680.00 | 3,765.00 | 3,650.00 | 3,765.00 | 3,765.00 | 2.31% | 105,810 | 
| Sep 17, 2025 | 3,630.00 | 3,680.00 | 3,610.00 | 3,680.00 | 3,680.00 | 1.38% | 17,068 | 
| Sep 16, 2025 | 3,665.00 | 3,700.00 | 3,505.00 | 3,630.00 | 3,630.00 | -1.76% | 78,134 | 
| Sep 15, 2025 | 3,695.00 | 3,745.00 | 3,550.00 | 3,695.00 | 3,695.00 | -0.27% | 110,193 | 
| Sep 12, 2025 | 3,690.00 | 3,755.00 | 3,660.00 | 3,705.00 | 3,705.00 | 1.65% | 53,001 | 
| Sep 11, 2025 | 3,680.00 | 3,680.00 | 3,600.00 | 3,645.00 | 3,645.00 | 0.41% | 52,756 | 
| Sep 10, 2025 | 3,660.00 | 3,690.00 | 3,625.00 | 3,630.00 | 3,630.00 | -0.82% | 14,993 | 
| Sep 9, 2025 | 3,635.00 | 3,660.00 | 3,590.00 | 3,660.00 | 3,660.00 | 0.69% | 39,683 | 
| Sep 8, 2025 | 3,630.00 | 3,675.00 | 3,630.00 | 3,635.00 | 3,635.00 | -1.09% | 9,334 | 
| Sep 5, 2025 | 3,670.00 | 3,720.00 | 3,645.00 | 3,675.00 | 3,675.00 | 0.68% | 12,055 | 
| Sep 4, 2025 | 3,520.00 | 3,650.00 | 3,520.00 | 3,650.00 | 3,650.00 | 3.69% | 36,915 | 
| Sep 3, 2025 | 3,525.00 | 3,555.00 | 3,475.00 | 3,520.00 | 3,520.00 | 0.57% | 26,572 | 
| Sep 2, 2025 | 3,620.00 | 3,620.00 | 3,455.00 | 3,500.00 | 3,500.00 | -1.96% | 50,395 | 
| Sep 1, 2025 | 3,720.00 | 3,735.00 | 3,565.00 | 3,570.00 | 3,570.00 | -4.80% | 43,614 | 
| Aug 29, 2025 | 3,740.00 | 3,755.00 | 3,675.00 | 3,750.00 | 3,750.00 | 0.27% | 30,829 | 
| Aug 28, 2025 | 3,740.00 | 3,745.00 | 3,685.00 | 3,740.00 | 3,740.00 | 0.81% | 24,440 | 
| Aug 27, 2025 | 3,680.00 | 3,725.00 | 3,655.00 | 3,710.00 | 3,710.00 | 0.82% | 11,582 | 
| Aug 26, 2025 | 3,700.00 | 3,715.00 | 3,665.00 | 3,680.00 | 3,680.00 | - | 9,333 | 
| Aug 25, 2025 | 3,700.00 | 3,720.00 | 3,680.00 | 3,680.00 | 3,680.00 | - | 13,003 | 
| Aug 22, 2025 | 3,680.00 | 3,690.00 | 3,640.00 | 3,680.00 | 3,680.00 | 0.41% | 7,294 | 
| Aug 21, 2025 | 3,680.00 | 3,715.00 | 3,640.00 | 3,665.00 | 3,665.00 | 0.14% | 22,256 | 
| Aug 20, 2025 | 3,700.00 | 3,700.00 | 3,630.00 | 3,660.00 | 3,660.00 | -0.95% | 13,764 | 
| Aug 19, 2025 | 3,650.00 | 3,730.00 | 3,650.00 | 3,695.00 | 3,695.00 | 0.27% | 30,317 | 
| Aug 18, 2025 | 3,855.00 | 3,860.00 | 3,625.00 | 3,685.00 | 3,685.00 | -4.41% | 81,573 | 
| Aug 14, 2025 | 3,885.00 | 3,895.00 | 3,795.00 | 3,855.00 | 3,855.00 | -0.77% | 55,305 |