YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 9,980.00
+200.00 (2.04%)
Last updated: Aug 13, 2025
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10,070.00 | 10,920.00 | 10,070.00 | 10,710.00 | - | 6.36% | 219,628 |
| Aug 13, 2025 | 9,940.00 | 10,130.00 | 9,770.00 | 10,070.00 | - | 2.97% | 33,092 |
| Aug 12, 2025 | 9,990.00 | 9,990.00 | 9,760.00 | 9,780.00 | - | -2.20% | 17,433 |
| Aug 11, 2025 | 9,490.00 | 10,150.00 | 9,480.00 | 10,000.00 | - | 5.49% | 61,445 |
| Aug 8, 2025 | 9,550.00 | 9,820.00 | 9,350.00 | 9,480.00 | - | -0.21% | 27,483 |
| Aug 7, 2025 | 9,210.00 | 9,500.00 | 9,090.00 | 9,500.00 | - | 2.93% | 21,030 |
| Aug 6, 2025 | 9,160.00 | 9,290.00 | 9,090.00 | 9,230.00 | - | 0.76% | 7,159 |
| Aug 5, 2025 | 8,890.00 | 9,230.00 | 8,890.00 | 9,160.00 | - | 3.39% | 20,582 |
| Aug 4, 2025 | 8,890.00 | 9,000.00 | 8,730.00 | 8,860.00 | - | 0.23% | 17,323 |
| Aug 1, 2025 | 9,210.00 | 9,210.00 | 8,750.00 | 8,840.00 | - | -4.12% | 43,631 |
| Jul 31, 2025 | 9,490.00 | 9,520.00 | 9,090.00 | 9,220.00 | - | -2.85% | 17,996 |
| Jul 30, 2025 | 8,990.00 | 9,490.00 | 8,810.00 | 9,490.00 | - | 7.11% | 76,822 |
| Jul 29, 2025 | 8,900.00 | 8,900.00 | 8,710.00 | 8,860.00 | - | 0.11% | 31,259 |
| Jul 28, 2025 | 8,980.00 | 9,000.00 | 8,800.00 | 8,850.00 | - | -2.21% | 31,872 |
| Jul 25, 2025 | 8,860.00 | 9,070.00 | 8,860.00 | 9,050.00 | - | 1.12% | 16,789 |
| Jul 24, 2025 | 8,990.00 | 9,300.00 | 8,900.00 | 8,950.00 | - | -0.33% | 54,137 |
| Jul 23, 2025 | 9,390.00 | 9,390.00 | 8,950.00 | 8,980.00 | - | -2.39% | 48,101 |
| Jul 22, 2025 | 9,420.00 | 9,500.00 | 9,050.00 | 9,200.00 | - | -2.34% | 39,048 |
| Jul 21, 2025 | 9,400.00 | 9,540.00 | 9,280.00 | 9,420.00 | - | -0.95% | 32,620 |
| Jul 18, 2025 | 9,780.00 | 9,780.00 | 9,420.00 | 9,510.00 | - | -2.76% | 28,521 |
| Jul 17, 2025 | 9,400.00 | 9,900.00 | 9,280.00 | 9,780.00 | - | 4.04% | 37,590 |
| Jul 16, 2025 | 9,670.00 | 9,670.00 | 9,400.00 | 9,400.00 | - | -2.79% | 22,393 |
| Jul 15, 2025 | 10,090.00 | 10,090.00 | 9,560.00 | 9,670.00 | - | -0.31% | 11,626 |
| Jul 14, 2025 | 9,700.00 | 10,330.00 | 9,510.00 | 9,700.00 | - | - | 31,309 |
| Jul 11, 2025 | 9,800.00 | 9,880.00 | 9,670.00 | 9,700.00 | - | -1.02% | 12,046 |
| Jul 10, 2025 | 9,800.00 | 10,000.00 | 9,740.00 | 9,800.00 | - | -0.10% | 13,618 |
| Jul 9, 2025 | 9,870.00 | 9,970.00 | 9,680.00 | 9,810.00 | - | -0.61% | 18,588 |
| Jul 8, 2025 | 9,990.00 | 9,990.00 | 9,800.00 | 9,870.00 | - | -1.20% | 33,822 |
| Jul 7, 2025 | 9,990.00 | 9,990.00 | 9,730.00 | 9,990.00 | - | - | 10,317 |
| Jul 4, 2025 | 10,100.00 | 10,160.00 | 9,860.00 | 9,990.00 | - | -0.10% | 23,054 |
| Jul 3, 2025 | 9,860.00 | 10,080.00 | 9,840.00 | 10,000.00 | - | 0.60% | 15,880 |
| Jul 2, 2025 | 9,920.00 | 10,000.00 | 9,710.00 | 9,940.00 | - | -0.50% | 30,759 |
| Jul 1, 2025 | 10,100.00 | 10,200.00 | 9,910.00 | 9,990.00 | - | -0.40% | 28,912 |
| Jun 30, 2025 | 9,950.00 | 10,060.00 | 9,890.00 | 10,030.00 | - | 0.80% | 14,364 |
| Jun 27, 2025 | 10,480.00 | 10,480.00 | 9,830.00 | 9,950.00 | - | -0.70% | 25,902 |
| Jun 26, 2025 | 9,990.00 | 10,230.00 | 9,860.00 | 10,020.00 | - | 0.30% | 30,028 |
| Jun 25, 2025 | 10,090.00 | 10,090.00 | 9,820.00 | 9,990.00 | - | -0.10% | 26,737 |
| Jun 24, 2025 | 9,800.00 | 10,080.00 | 9,750.00 | 10,000.00 | - | 3.31% | 33,111 |
| Jun 23, 2025 | 9,950.00 | 9,950.00 | 9,510.00 | 9,680.00 | - | -3.49% | 50,281 |
| Jun 20, 2025 | 10,110.00 | 10,110.00 | 9,880.00 | 10,030.00 | - | -0.40% | 27,695 |
| Jun 19, 2025 | 10,170.00 | 10,330.00 | 10,010.00 | 10,070.00 | - | -0.98% | 24,176 |
| Jun 18, 2025 | 10,340.00 | 10,340.00 | 10,100.00 | 10,170.00 | - | -1.83% | 28,575 |
| Jun 17, 2025 | 10,020.00 | 10,690.00 | 9,990.00 | 10,360.00 | - | 3.08% | 63,403 |
| Jun 16, 2025 | 10,200.00 | 10,200.00 | 9,860.00 | 10,050.00 | - | -1.47% | 48,004 |
| Jun 13, 2025 | 10,470.00 | 10,650.00 | 10,140.00 | 10,200.00 | - | -2.39% | 50,130 |
| Jun 12, 2025 | 10,410.00 | 10,650.00 | 10,410.00 | 10,450.00 | - | -1.04% | 30,997 |
| Jun 11, 2025 | 10,420.00 | 10,630.00 | 10,370.00 | 10,560.00 | - | 1.15% | 38,977 |
| Jun 10, 2025 | 10,890.00 | 10,890.00 | 10,380.00 | 10,440.00 | - | -2.43% | 41,685 |
| Jun 9, 2025 | 10,750.00 | 11,060.00 | 10,460.00 | 10,700.00 | - | 0.94% | 97,326 |
| Jun 5, 2025 | 10,540.00 | 10,710.00 | 10,080.00 | 10,600.00 | - | 1.44% | 117,049 |