Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
-80.00 (-2.43%)
At close: Aug 28, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,290.003,300.003,150.003,210.003,210.00-2.43%36,988
Aug 27, 20262,970.003,540.002,970.003,290.003,290.008.94%516,320
Aug 26, 20263,060.003,060.002,975.003,020.003,020.00-17,953
Aug 25, 20262,915.003,060.002,915.003,020.003,020.000.83%9,643
Aug 24, 20263,000.003,025.002,965.002,995.002,995.00-0.17%6,216
Aug 21, 20263,015.003,015.002,955.003,000.003,000.00-1.32%9,857
Aug 20, 20263,005.003,060.002,985.003,040.003,040.001.16%18,384
Aug 19, 20262,985.003,035.002,945.003,005.003,005.00-0.83%8,241
Aug 18, 20263,125.003,125.002,945.003,030.003,030.00-2.73%14,967
Aug 14, 20263,080.003,120.003,045.003,115.003,115.001.30%15,979
Aug 13, 20263,150.003,185.003,050.003,075.003,075.00-2.38%59,521
Aug 12, 20263,130.003,195.003,125.003,150.003,150.00-0.16%14,930
Aug 11, 20263,145.003,235.003,110.003,155.003,155.000.32%35,177
Aug 10, 20263,095.003,190.003,075.003,145.003,145.002.78%36,844
Aug 7, 20263,080.003,095.003,020.003,060.003,060.00-0.65%10,087
Aug 6, 20263,160.003,160.003,030.003,080.003,080.00-2.69%18,929
Aug 5, 20262,980.003,205.002,965.003,165.003,165.006.93%129,781
Aug 4, 20262,765.002,960.002,765.002,960.002,960.007.05%46,084
Aug 3, 20262,660.002,780.002,660.002,765.002,765.001.65%5,321
Jul 31, 20262,655.002,750.002,655.002,720.002,720.003.42%33,555
Jul 30, 20262,625.002,650.002,510.002,630.002,630.000.19%40,866
Jul 29, 20262,765.002,765.002,480.002,625.002,625.00-5.06%54,317
Jul 28, 20262,690.002,775.002,600.002,765.002,765.00-0.54%47,089
Jul 27, 20262,770.002,785.002,730.002,780.002,780.001.83%4,908
Jul 24, 20262,845.002,845.002,710.002,730.002,730.00-1.80%13,425
Jul 23, 20262,760.002,835.002,725.002,780.002,780.001.09%25,442
Jul 22, 20262,795.002,840.002,705.002,750.002,750.00-1.43%50,192
Jul 21, 20262,770.002,790.002,655.002,790.002,790.00-0.36%66,453
Jul 20, 20262,890.002,900.002,725.002,800.002,800.00-3.11%22,161
Jul 16, 20262,905.002,905.002,795.002,890.002,890.000.35%11,697
Jul 15, 20262,810.002,890.002,810.002,880.002,880.002.31%27,848
Jul 14, 20262,770.002,835.002,680.002,815.002,815.001.08%31,875
Jul 13, 20262,915.002,960.002,760.002,785.002,785.00-4.62%62,548
Jul 10, 20262,850.002,970.002,850.002,920.002,920.003.36%20,787
Jul 9, 20262,820.002,915.002,795.002,825.002,825.00-1.74%53,338
Jul 8, 20262,935.002,940.002,830.002,875.002,875.00-2.21%70,262
Jul 7, 20262,935.002,965.002,835.002,940.002,940.000.17%51,207
Jul 6, 20262,950.002,950.002,850.002,935.002,935.001.03%26,275
Jul 3, 20262,920.002,955.002,830.002,905.002,905.00-0.51%47,244
Jul 2, 20263,100.003,165.002,900.002,920.002,920.00-4.73%130,481
Jul 1, 20263,110.003,165.002,995.003,065.003,065.00-1.61%107,506
Jun 30, 20263,080.003,150.002,990.003,115.003,115.001.14%121,276
Jun 29, 20262,945.003,115.002,800.003,080.003,080.004.05%178,975
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