Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,525.00
+95.00 (2.77%)
Last updated: Oct 2, 2025, 9:00 AM KST

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,565.003,625.003,525.003,595.003,595.001.99%49,352
Oct 2, 20253,440.003,530.003,440.003,525.003,525.002.77%27,926
Oct 1, 20253,530.003,570.003,405.003,430.003,430.00-2.83%55,754
Sep 30, 20253,460.003,590.003,460.003,530.003,530.001.44%11,487
Sep 29, 20253,450.003,515.003,430.003,480.003,480.000.87%29,751
Sep 26, 20253,550.003,570.003,410.003,450.003,450.00-2.82%52,702
Sep 25, 20253,600.003,600.003,500.003,550.003,550.00-19,641
Sep 24, 20253,655.003,655.003,520.003,550.003,550.00-2.20%62,414
Sep 23, 20253,750.003,750.003,620.003,630.003,630.00-2.68%36,991
Sep 22, 20253,750.003,750.003,700.003,730.003,730.00-0.53%30,888
Sep 19, 20253,815.003,815.003,705.003,750.003,750.00-0.40%38,943
Sep 18, 20253,680.003,765.003,650.003,765.003,765.002.31%105,810
Sep 17, 20253,630.003,680.003,610.003,680.003,680.001.38%17,068
Sep 16, 20253,665.003,700.003,505.003,630.003,630.00-1.76%78,134
Sep 15, 20253,695.003,745.003,550.003,695.003,695.00-0.27%110,193
Sep 12, 20253,690.003,755.003,660.003,705.003,705.001.65%53,001
Sep 11, 20253,680.003,680.003,600.003,645.003,645.000.41%52,756
Sep 10, 20253,660.003,690.003,625.003,630.003,630.00-0.82%14,993
Sep 9, 20253,635.003,660.003,590.003,660.003,660.000.69%39,683
Sep 8, 20253,630.003,675.003,630.003,635.003,635.00-1.09%9,334
Sep 5, 20253,670.003,720.003,645.003,675.003,675.000.68%12,055
Sep 4, 20253,520.003,650.003,520.003,650.003,650.003.69%36,915
Sep 3, 20253,525.003,555.003,475.003,520.003,520.000.57%26,572
Sep 2, 20253,620.003,620.003,455.003,500.003,500.00-1.96%50,395
Sep 1, 20253,720.003,735.003,565.003,570.003,570.00-4.80%43,614
Aug 29, 20253,740.003,755.003,675.003,750.003,750.000.27%30,829
Aug 28, 20253,740.003,745.003,685.003,740.003,740.000.81%24,440
Aug 27, 20253,680.003,725.003,655.003,710.003,710.000.82%11,582
Aug 26, 20253,700.003,715.003,665.003,680.003,680.00-9,333
Aug 25, 20253,700.003,720.003,680.003,680.003,680.00-13,003
Aug 22, 20253,680.003,690.003,640.003,680.003,680.000.41%7,294
Aug 21, 20253,680.003,715.003,640.003,665.003,665.000.14%22,256
Aug 20, 20253,700.003,700.003,630.003,660.003,660.00-0.95%13,764
Aug 19, 20253,650.003,730.003,650.003,695.003,695.000.27%30,317
Aug 18, 20253,855.003,860.003,625.003,685.003,685.00-4.41%81,573
Aug 14, 20253,885.003,895.003,795.003,855.003,855.00-0.77%55,305
Aug 13, 20253,850.003,905.003,810.003,885.003,885.000.91%163,335
Aug 12, 20253,820.003,865.003,815.003,850.003,850.000.79%83,058
Aug 11, 20253,800.003,850.003,775.003,820.003,820.000.66%67,447
Aug 8, 20253,815.003,845.003,760.003,795.003,795.000.26%79,813
Aug 7, 20253,760.003,820.003,750.003,785.003,785.000.66%75,759
Aug 6, 20253,755.003,805.003,720.003,760.003,760.000.13%246,776
Aug 5, 20253,755.003,795.003,720.003,755.003,755.00-93,203
Aug 4, 20253,670.003,775.003,670.003,755.003,755.001.76%56,954
Aug 1, 20253,725.003,755.003,660.003,690.003,690.00-1.60%80,496
Jul 31, 20253,750.003,775.003,655.003,750.003,750.000.13%68,549
Jul 30, 20253,600.003,790.003,600.003,745.003,745.003.31%195,085
Jul 29, 20253,605.003,690.003,580.003,625.003,625.000.55%61,156
Jul 28, 20253,590.003,735.003,565.003,605.003,605.000.28%120,894
Jul 25, 20253,590.003,625.003,540.003,595.003,595.000.70%28,414