YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 12,800
+400 (3.23%)
At close: Mar 20, 2026
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,670.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 3.23% | 56,089 |
| Mar 19, 2026 | 12,800.00 | 12,800.00 | 12,380.00 | 12,400.00 | 12,400.00 | -4.62% | 131,139 |
| Mar 18, 2026 | 13,640.00 | 13,780.00 | 12,860.00 | 13,000.00 | 13,000.00 | -1.89% | 213,056 |
| Mar 17, 2026 | 12,450.00 | 13,620.00 | 12,450.00 | 13,250.00 | 13,250.00 | 7.03% | 193,498 |
| Mar 16, 2026 | 12,650.00 | 12,870.00 | 12,170.00 | 12,380.00 | 12,380.00 | -3.28% | 75,375 |
| Mar 13, 2026 | 12,550.00 | 12,950.00 | 12,000.00 | 12,800.00 | 12,800.00 | 1.59% | 72,110 |
| Mar 12, 2026 | 12,710.00 | 12,720.00 | 12,470.00 | 12,600.00 | 12,600.00 | -0.87% | 47,699 |
| Mar 11, 2026 | 13,250.00 | 13,300.00 | 12,490.00 | 12,710.00 | 12,710.00 | -2.23% | 155,758 |
| Mar 10, 2026 | 12,700.00 | 13,200.00 | 12,610.00 | 13,000.00 | 13,000.00 | 6.56% | 108,740 |
| Mar 9, 2026 | 12,820.00 | 12,820.00 | 11,910.00 | 12,200.00 | 12,200.00 | -7.29% | 199,250 |
| Mar 6, 2026 | 12,610.00 | 13,280.00 | 12,550.00 | 13,160.00 | 13,160.00 | 4.03% | 159,130 |
| Mar 5, 2026 | 11,830.00 | 12,880.00 | 11,780.00 | 12,650.00 | 12,650.00 | 13.76% | 185,809 |
| Mar 4, 2026 | 13,050.00 | 13,050.00 | 11,110.00 | 11,120.00 | 11,120.00 | -15.95% | 357,347 |
| Mar 3, 2026 | 13,550.00 | 14,250.00 | 13,220.00 | 13,230.00 | 13,230.00 | -4.89% | 189,446 |
| Feb 27, 2026 | 14,060.00 | 14,290.00 | 13,400.00 | 13,910.00 | 13,910.00 | -1.14% | 201,638 |
| Feb 26, 2026 | 14,490.00 | 14,560.00 | 13,960.00 | 14,070.00 | 14,070.00 | -0.92% | 156,097 |
| Feb 25, 2026 | 14,750.00 | 15,160.00 | 14,030.00 | 14,200.00 | 14,200.00 | -2.34% | 225,983 |
| Feb 24, 2026 | 13,530.00 | 14,620.00 | 13,300.00 | 14,540.00 | 14,540.00 | 7.54% | 251,433 |
| Feb 23, 2026 | 13,700.00 | 13,880.00 | 13,270.00 | 13,520.00 | 13,520.00 | -0.81% | 217,000 |
| Feb 20, 2026 | 13,450.00 | 14,550.00 | 13,200.00 | 13,630.00 | 13,630.00 | 0.81% | 377,061 |
| Feb 19, 2026 | 13,250.00 | 13,890.00 | 13,220.00 | 13,520.00 | 13,520.00 | 3.28% | 236,669 |
| Feb 13, 2026 | 13,300.00 | 13,400.00 | 13,000.00 | 13,090.00 | 13,090.00 | -1.65% | 86,840 |
| Feb 12, 2026 | 13,470.00 | 13,470.00 | 12,960.00 | 13,310.00 | 13,310.00 | 0.38% | 118,427 |
| Feb 11, 2026 | 13,230.00 | 13,420.00 | 12,890.00 | 13,260.00 | 13,260.00 | 1.22% | 117,804 |
| Feb 10, 2026 | 13,680.00 | 13,680.00 | 12,880.00 | 13,100.00 | 13,100.00 | -2.24% | 155,085 |
| Feb 9, 2026 | 13,220.00 | 13,590.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3.08% | 188,518 |
| Feb 6, 2026 | 13,200.00 | 13,320.00 | 12,640.00 | 13,000.00 | 13,000.00 | -4.34% | 269,401 |
| Feb 5, 2026 | 13,100.00 | 14,070.00 | 12,780.00 | 13,590.00 | 13,590.00 | 1.49% | 551,315 |
| Feb 4, 2026 | 12,350.00 | 13,790.00 | 12,000.00 | 13,390.00 | 13,390.00 | 8.60% | 949,489 |
| Feb 3, 2026 | 11,270.00 | 12,350.00 | 11,270.00 | 12,330.00 | 12,330.00 | 10.38% | 278,615 |
| Feb 2, 2026 | 11,180.00 | 11,500.00 | 10,960.00 | 11,170.00 | 11,170.00 | -0.62% | 90,739 |
| Jan 30, 2026 | 11,770.00 | 11,860.00 | 11,230.00 | 11,240.00 | 11,240.00 | -3.35% | 145,395 |
| Jan 29, 2026 | 11,750.00 | 11,750.00 | 11,080.00 | 11,630.00 | 11,630.00 | 1.57% | 140,682 |
| Jan 28, 2026 | 11,320.00 | 11,680.00 | 11,130.00 | 11,450.00 | 11,450.00 | 1.69% | 189,913 |
| Jan 27, 2026 | 11,180.00 | 11,310.00 | 10,850.00 | 11,260.00 | 11,260.00 | 0.72% | 175,753 |
| Jan 26, 2026 | 10,870.00 | 11,500.00 | 10,800.00 | 11,180.00 | 11,180.00 | 2.95% | 128,027 |
| Jan 23, 2026 | 10,620.00 | 10,890.00 | 10,450.00 | 10,860.00 | 10,860.00 | 3.33% | 59,341 |
| Jan 22, 2026 | 10,450.00 | 10,700.00 | 10,400.00 | 10,510.00 | 10,510.00 | 1.45% | 51,973 |
| Jan 21, 2026 | 10,990.00 | 10,990.00 | 10,285.00 | 10,360.00 | 10,360.00 | -6.92% | 118,479 |
| Jan 20, 2026 | 10,990.00 | 11,220.00 | 10,610.00 | 11,130.00 | 11,130.00 | 1.46% | 67,235 |
| Jan 19, 2026 | 11,170.00 | 11,280.00 | 10,660.00 | 10,970.00 | 10,970.00 | -1.61% | 170,954 |
| Jan 16, 2026 | 11,400.00 | 11,440.00 | 10,990.00 | 11,150.00 | 11,150.00 | 0.09% | 58,616 |
| Jan 15, 2026 | 11,250.00 | 11,300.00 | 10,800.00 | 11,140.00 | 11,140.00 | -0.98% | 193,532 |
| Jan 14, 2026 | 11,740.00 | 11,820.00 | 11,250.00 | 11,250.00 | 11,250.00 | -4.17% | 43,609 |
| Jan 13, 2026 | 11,200.00 | 11,860.00 | 11,100.00 | 11,740.00 | 11,740.00 | 3.89% | 102,281 |
| Jan 12, 2026 | 11,510.00 | 11,510.00 | 11,060.00 | 11,300.00 | 11,300.00 | -1.65% | 89,230 |
| Jan 9, 2026 | 11,750.00 | 11,880.00 | 11,300.00 | 11,490.00 | 11,490.00 | -2.21% | 105,010 |
| Jan 8, 2026 | 11,750.00 | 12,150.00 | 11,650.00 | 11,750.00 | 11,750.00 | -2.00% | 53,737 |
| Jan 7, 2026 | 12,340.00 | 12,340.00 | 11,740.00 | 11,990.00 | 11,990.00 | -2.84% | 72,212 |
| Jan 6, 2026 | 12,400.00 | 12,500.00 | 12,080.00 | 12,340.00 | 12,340.00 | -1.04% | 137,128 |