Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
-115.00 (-4.00%)
At close: Jun 25, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,810.003,115.002,690.002,960.002,960.007.25%543,138
Jun 25, 20262,945.002,985.002,760.002,760.002,760.00-4.00%83,034
Jun 24, 20262,855.003,030.002,800.002,875.002,875.000.52%98,584
Jun 23, 20263,050.003,050.002,830.002,860.002,860.00-6.23%118,292
Jun 22, 20263,145.003,175.003,040.003,050.003,050.00-3.02%34,799
Jun 19, 20263,290.003,290.003,070.003,145.003,145.00-3.38%56,963
Jun 18, 20263,460.003,470.003,250.003,255.003,255.00-5.92%40,518
Jun 17, 20263,380.003,470.003,285.003,460.003,460.002.52%67,376
Jun 16, 20263,405.003,465.003,320.003,375.003,375.00-1.32%69,793
Jun 15, 20263,440.003,500.003,265.003,420.003,420.003.64%46,669
Jun 12, 20263,305.003,420.003,270.003,300.003,300.00-75,142
Jun 11, 20263,240.003,300.003,160.003,300.003,300.001.54%25,317
Jun 10, 20263,255.003,260.003,105.003,250.003,250.001.09%57,602
Jun 9, 20263,135.003,280.003,070.003,215.003,215.003.38%51,128
Jun 8, 20263,275.003,275.003,010.003,110.003,110.00-6.47%92,959
Jun 5, 20263,390.003,410.003,245.003,325.003,325.00-1.92%45,440
Jun 4, 20263,380.003,665.003,300.003,390.003,390.00-71,133
Jun 2, 20263,650.003,690.003,380.003,390.003,390.00-7.88%151,553
Jun 1, 20263,890.003,890.003,280.003,680.003,680.000.27%212,242
May 29, 20263,945.003,945.003,665.003,670.003,670.00-6.26%120,337
May 28, 20264,050.004,050.003,770.003,915.003,915.00-0.89%107,954
May 27, 20264,425.004,425.003,950.003,950.003,950.00-8.88%117,796
May 26, 20264,265.004,390.004,240.004,335.004,335.002.60%95,786
May 22, 20264,030.004,265.004,025.004,225.004,225.005.10%74,320
May 21, 20264,100.004,245.004,020.004,020.004,020.00-1.35%82,838
May 20, 20264,025.004,115.003,925.004,075.004,075.00-0.61%53,188
May 19, 20264,370.004,370.004,050.004,100.004,100.00-4.09%71,595
May 18, 20264,230.004,425.004,165.004,275.004,275.00-1.50%86,897
May 15, 20264,415.004,485.004,250.004,340.004,340.00-3.45%190,738
May 14, 20264,495.004,530.004,365.004,495.004,495.000.11%172,530
May 13, 20264,650.004,670.004,410.004,490.004,490.00-4.67%414,813
May 12, 20264,870.004,905.004,550.004,710.004,710.00-3.98%754,469
May 11, 20264,220.005,050.004,220.004,905.004,905.0017.34%2,263,062
May 8, 20264,135.004,255.004,055.004,180.004,180.001.09%212,412
May 7, 20264,350.004,460.004,100.004,135.004,135.00-4.50%721,781
May 6, 20264,065.005,130.003,995.004,330.004,330.006.52%6,966,352
May 4, 20264,090.004,100.003,960.004,065.004,065.00-0.73%94,117
Apr 30, 20264,130.004,160.004,040.004,095.004,095.00-0.85%14,365
Apr 29, 20264,070.004,150.004,045.004,130.004,130.001.47%32,072
Apr 28, 20264,195.004,195.004,050.004,070.004,070.00-2.40%50,205
Apr 27, 20264,025.004,190.004,005.004,170.004,170.002.96%128,172
Apr 24, 20264,075.004,075.003,940.004,050.004,050.001.38%45,745
Apr 23, 20264,130.004,130.003,930.003,995.003,995.00-2.56%50,815
Apr 22, 20263,960.004,175.003,960.004,100.004,100.003.93%88,664
Apr 21, 20264,050.004,050.003,935.003,945.003,945.00-0.63%28,441
Apr 20, 20264,000.004,060.003,930.003,970.003,970.00-0.75%35,691
Apr 17, 20264,000.004,015.003,850.004,000.004,000.000.76%30,420
Apr 16, 20263,945.004,005.003,885.003,970.003,970.000.76%51,982
Apr 15, 20263,850.003,970.003,800.003,940.003,940.003.82%62,968
Apr 14, 20263,730.003,875.003,730.003,795.003,795.002.02%52,855