Skip to main content
logo
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,885.00
+115.00 (3.05%)
At close: Oct 8, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%70,769
Oct 1, 20263,505.003,700.003,450.003,700.003,700.006.17%95,229
Sep 30, 20263,475.003,520.003,410.003,485.003,485.001.46%49,495
Sep 29, 20263,405.003,450.003,365.003,435.003,435.000.73%56,725
Sep 28, 20263,215.003,440.003,215.003,410.003,410.004.28%88,067
Sep 23, 20263,300.003,300.003,200.003,270.003,270.000.77%26,150
Sep 22, 20263,345.003,395.003,230.003,245.003,245.00-2.99%96,544
Sep 21, 20263,325.003,485.003,280.003,345.003,345.00-333,794
Sep 18, 20263,300.003,365.003,200.003,345.003,345.003.56%26,327
Sep 17, 20263,280.003,325.003,195.003,230.003,230.000.78%39,060
Sep 16, 20263,060.003,340.002,970.003,205.003,205.007.91%219,626
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%8,137
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%9,799
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%13,427
Sep 2, 20263,245.003,245.003,100.003,125.003,125.00-3.25%9,656
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%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