Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
-140.00 (-3.76%)
At close: Oct 29, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,720.003,720.003,545.003,580.003,580.00-3.76%24,991
Oct 28, 20263,685.003,795.003,600.003,720.003,720.000.95%61,502
Oct 27, 20263,625.003,695.003,560.003,685.003,685.001.66%29,934
Oct 26, 20263,355.003,630.003,355.003,625.003,625.006.46%69,552
Oct 23, 20263,490.003,490.003,265.003,405.003,405.00-2.30%22,271
Oct 22, 20263,655.003,655.003,440.003,485.003,485.00-4.65%58,677
Oct 21, 20263,775.003,775.003,605.003,655.003,655.00-0.27%78,845
Oct 20, 20263,670.003,840.003,550.003,665.003,665.00-45,180
Oct 19, 20263,590.003,670.003,450.003,665.003,665.001.38%11,283
Oct 16, 20263,510.003,635.003,500.003,615.003,615.002.99%10,530
Oct 15, 20263,600.003,670.003,460.003,510.003,510.00-4.75%40,131
Oct 14, 20263,700.003,815.003,660.003,685.003,685.00-1.60%37,241
Oct 13, 20263,745.003,750.003,520.003,745.003,745.00-1.45%79,777
Oct 12, 20263,885.003,940.003,740.003,800.003,800.00-2.19%86,061
Oct 8, 20263,735.003,935.003,710.003,885.003,885.003.05%120,400
Oct 7, 20263,810.003,810.003,700.003,770.003,770.00-0.53%36,923
Oct 6, 20263,790.003,860.003,730.003,790.003,790.001.61%86,095
Oct 2, 20263,700.003,850.003,655.003,730.003,730.000.81%72,181
Oct 1, 20263,505.003,700.003,450.003,700.003,700.006.17%100,433
Sep 30, 20263,475.003,520.003,410.003,485.003,485.001.46%52,305
Sep 29, 20263,405.003,450.003,365.003,435.003,435.000.73%59,806
Sep 28, 20263,215.003,440.003,215.003,410.003,410.004.28%92,010
Sep 23, 20263,300.003,300.003,200.003,270.003,270.000.77%26,846
Sep 22, 20263,345.003,395.003,230.003,245.003,245.00-2.99%97,406
Sep 21, 20263,325.003,485.003,280.003,345.003,345.00-338,626
Sep 18, 20263,300.003,365.003,200.003,345.003,345.003.56%29,035
Sep 17, 20263,280.003,325.003,195.003,230.003,230.000.78%39,778
Sep 16, 20263,060.003,340.002,970.003,205.003,205.007.91%256,179
Sep 15, 20263,010.003,100.002,970.002,970.002,970.00-1.33%16,272
Sep 14, 20263,100.003,100.003,010.003,010.003,010.00-2.90%8,368
Sep 11, 20263,080.003,120.003,010.003,100.003,100.000.16%7,130
Sep 10, 20263,095.003,095.003,005.003,095.003,095.00-10,891
Sep 9, 20263,155.003,155.003,040.003,095.003,095.00-0.16%9,206
Sep 8, 20263,130.003,175.003,100.003,100.003,100.00-0.96%9,800
Sep 7, 20263,170.003,170.003,110.003,130.003,130.00-0.32%12,559
Sep 4, 20263,135.003,140.003,065.003,140.003,140.001.29%5,511
Sep 3, 20263,190.003,190.003,030.003,100.003,100.00-0.80%13,447
Sep 2, 20263,245.003,245.003,100.003,125.003,125.00-3.25%9,723
Sep 1, 20263,145.003,300.003,145.003,230.003,230.000.94%28,877
Aug 31, 20263,205.003,275.003,050.003,200.003,200.00-0.31%36,544
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%518,632
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%9,782
Aug 24, 20263,000.003,025.002,965.002,995.002,995.00-0.17%6,236
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%18,385
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