Ymc Co., Ltd. (KOSDAQ:155650)
South Korea · Delayed Price · Currency is KRW 3,345.00
+115.00 (3.56%)
At close: Sep 18, 2026
Ymc Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,300.00 | 3,365.00 | 3,200.00 | 3,345.00 | 3,345.00 | 3.56% | 26,327 |
| Sep 17, 2026 | 3,280.00 | 3,325.00 | 3,195.00 | 3,230.00 | 3,230.00 | 0.78% | 39,060 |
| Sep 16, 2026 | 3,060.00 | 3,340.00 | 2,970.00 | 3,205.00 | 3,205.00 | 7.91% | 219,626 |
| Sep 15, 2026 | 3,010.00 | 3,100.00 | 2,970.00 | 2,970.00 | 2,970.00 | -1.33% | 16,272 |
| Sep 14, 2026 | 3,100.00 | 3,100.00 | 3,010.00 | 3,010.00 | 3,010.00 | -2.90% | 8,137 |
| Sep 11, 2026 | 3,080.00 | 3,120.00 | 3,010.00 | 3,100.00 | 3,100.00 | 0.16% | 7,130 |
| Sep 10, 2026 | 3,095.00 | 3,095.00 | 3,005.00 | 3,095.00 | 3,095.00 | - | 10,891 |
| Sep 9, 2026 | 3,155.00 | 3,155.00 | 3,040.00 | 3,095.00 | 3,095.00 | -0.16% | 9,206 |
| Sep 8, 2026 | 3,130.00 | 3,175.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.96% | 9,799 |
| Sep 7, 2026 | 3,170.00 | 3,170.00 | 3,110.00 | 3,130.00 | 3,130.00 | -0.32% | 12,559 |
| Sep 4, 2026 | 3,135.00 | 3,140.00 | 3,065.00 | 3,140.00 | 3,140.00 | 1.29% | 5,511 |
| Sep 3, 2026 | 3,190.00 | 3,190.00 | 3,030.00 | 3,100.00 | 3,100.00 | -0.80% | 13,427 |
| Sep 2, 2026 | 3,245.00 | 3,245.00 | 3,100.00 | 3,125.00 | 3,125.00 | -3.25% | 9,656 |
| Sep 1, 2026 | 3,145.00 | 3,300.00 | 3,145.00 | 3,230.00 | 3,230.00 | 0.94% | 28,877 |
| Aug 31, 2026 | 3,205.00 | 3,275.00 | 3,050.00 | 3,200.00 | 3,200.00 | -0.31% | 36,544 |
| Aug 28, 2026 | 3,290.00 | 3,300.00 | 3,150.00 | 3,210.00 | 3,210.00 | -2.43% | 36,988 |
| Aug 27, 2026 | 2,970.00 | 3,540.00 | 2,970.00 | 3,290.00 | 3,290.00 | 8.94% | 516,320 |
| Aug 26, 2026 | 3,060.00 | 3,060.00 | 2,975.00 | 3,020.00 | 3,020.00 | - | 17,953 |
| Aug 25, 2026 | 2,915.00 | 3,060.00 | 2,915.00 | 3,020.00 | 3,020.00 | 0.83% | 9,643 |
| Aug 24, 2026 | 3,000.00 | 3,025.00 | 2,965.00 | 2,995.00 | 2,995.00 | -0.17% | 6,216 |
| Aug 21, 2026 | 3,015.00 | 3,015.00 | 2,955.00 | 3,000.00 | 3,000.00 | -1.32% | 9,857 |
| Aug 20, 2026 | 3,005.00 | 3,060.00 | 2,985.00 | 3,040.00 | 3,040.00 | 1.16% | 18,384 |
| Aug 19, 2026 | 2,985.00 | 3,035.00 | 2,945.00 | 3,005.00 | 3,005.00 | -0.83% | 8,241 |
| Aug 18, 2026 | 3,125.00 | 3,125.00 | 2,945.00 | 3,030.00 | 3,030.00 | -2.73% | 14,967 |
| Aug 14, 2026 | 3,080.00 | 3,120.00 | 3,045.00 | 3,115.00 | 3,115.00 | 1.30% | 15,979 |
| Aug 13, 2026 | 3,150.00 | 3,185.00 | 3,050.00 | 3,075.00 | 3,075.00 | -2.38% | 59,521 |
| Aug 12, 2026 | 3,130.00 | 3,195.00 | 3,125.00 | 3,150.00 | 3,150.00 | -0.16% | 14,930 |
| Aug 11, 2026 | 3,145.00 | 3,235.00 | 3,110.00 | 3,155.00 | 3,155.00 | 0.32% | 35,177 |
| Aug 10, 2026 | 3,095.00 | 3,190.00 | 3,075.00 | 3,145.00 | 3,145.00 | 2.78% | 36,844 |
| Aug 7, 2026 | 3,080.00 | 3,095.00 | 3,020.00 | 3,060.00 | 3,060.00 | -0.65% | 10,087 |
| Aug 6, 2026 | 3,160.00 | 3,160.00 | 3,030.00 | 3,080.00 | 3,080.00 | -2.69% | 18,929 |
| Aug 5, 2026 | 2,980.00 | 3,205.00 | 2,965.00 | 3,165.00 | 3,165.00 | 6.93% | 129,781 |
| Aug 4, 2026 | 2,765.00 | 2,960.00 | 2,765.00 | 2,960.00 | 2,960.00 | 7.05% | 46,084 |
| Aug 3, 2026 | 2,660.00 | 2,780.00 | 2,660.00 | 2,765.00 | 2,765.00 | 1.65% | 5,321 |
| Jul 31, 2026 | 2,655.00 | 2,750.00 | 2,655.00 | 2,720.00 | 2,720.00 | 3.42% | 33,555 |
| Jul 30, 2026 | 2,625.00 | 2,650.00 | 2,510.00 | 2,630.00 | 2,630.00 | 0.19% | 40,866 |
| Jul 29, 2026 | 2,765.00 | 2,765.00 | 2,480.00 | 2,625.00 | 2,625.00 | -5.06% | 54,317 |
| Jul 28, 2026 | 2,690.00 | 2,775.00 | 2,600.00 | 2,765.00 | 2,765.00 | -0.54% | 47,089 |
| Jul 27, 2026 | 2,770.00 | 2,785.00 | 2,730.00 | 2,780.00 | 2,780.00 | 1.83% | 4,908 |
| Jul 24, 2026 | 2,845.00 | 2,845.00 | 2,710.00 | 2,730.00 | 2,730.00 | -1.80% | 13,425 |
| Jul 23, 2026 | 2,760.00 | 2,835.00 | 2,725.00 | 2,780.00 | 2,780.00 | 1.09% | 25,442 |
| Jul 22, 2026 | 2,795.00 | 2,840.00 | 2,705.00 | 2,750.00 | 2,750.00 | -1.43% | 50,192 |
| Jul 21, 2026 | 2,770.00 | 2,790.00 | 2,655.00 | 2,790.00 | 2,790.00 | -0.36% | 66,453 |
| Jul 20, 2026 | 2,890.00 | 2,900.00 | 2,725.00 | 2,800.00 | 2,800.00 | -3.11% | 22,161 |
| Jul 16, 2026 | 2,905.00 | 2,905.00 | 2,795.00 | 2,890.00 | 2,890.00 | 0.35% | 11,697 |
| Jul 15, 2026 | 2,810.00 | 2,890.00 | 2,810.00 | 2,880.00 | 2,880.00 | 2.31% | 27,848 |
| Jul 14, 2026 | 2,770.00 | 2,835.00 | 2,680.00 | 2,815.00 | 2,815.00 | 1.08% | 31,875 |
| Jul 13, 2026 | 2,915.00 | 2,960.00 | 2,760.00 | 2,785.00 | 2,785.00 | -4.62% | 62,548 |
| Jul 10, 2026 | 2,850.00 | 2,970.00 | 2,850.00 | 2,920.00 | 2,920.00 | 3.36% | 20,787 |
| Jul 9, 2026 | 2,820.00 | 2,915.00 | 2,795.00 | 2,825.00 | 2,825.00 | -1.74% | 53,338 |