Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,495.00
+5.00 (0.11%)
At close: May 14, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20264,495.004,530.004,365.004,495.004,495.000.11%170,752
May 13, 20264,650.004,670.004,410.004,490.004,490.00-4.67%409,377
May 12, 20264,870.004,905.004,550.004,710.004,710.00-3.98%752,726
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%211,928
May 7, 20264,350.004,460.004,100.004,135.004,135.00-4.50%714,067
May 6, 20264,065.005,130.003,995.004,330.004,330.006.52%6,920,842
May 4, 20264,090.004,100.003,960.004,065.004,065.00-0.73%94,099
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%50,181
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%45,696
Apr 23, 20264,130.004,130.003,930.003,995.003,995.00-2.56%50,814
Apr 22, 20263,960.004,175.003,960.004,100.004,100.003.93%88,332
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%30,325
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%62,963
Apr 14, 20263,730.003,875.003,730.003,795.003,795.002.02%52,855
Apr 13, 20263,640.003,770.003,590.003,720.003,720.001.36%36,018
Apr 10, 20263,525.003,670.003,525.003,670.003,670.004.11%28,832
Apr 9, 20263,600.003,605.003,525.003,525.003,525.00-2.08%10,604
Apr 8, 20263,480.003,605.003,460.003,600.003,600.005.88%32,983
Apr 7, 20263,475.003,495.003,400.003,400.003,400.00-2.16%60,746
Apr 6, 20263,505.003,525.003,425.003,475.003,475.00-1.56%13,507
Apr 3, 20263,460.003,530.003,425.003,530.003,530.002.32%8,014
Apr 2, 20263,555.003,590.003,370.003,450.003,450.00-2.68%26,199
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