Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
-85.00 (-2.69%)
At close: Aug 6, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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