YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 12,160
+1,220 (11.15%)
At close: Dec 29, 2025
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12,530.00 | 12,600.00 | 11,540.00 | 11,770.00 | 11,770.00 | -3.21% | 211,816 |
| Dec 29, 2025 | 11,050.00 | 12,290.00 | 10,970.00 | 12,160.00 | 12,160.00 | 11.15% | 212,341 |
| Dec 26, 2025 | 10,990.00 | 11,150.00 | 10,890.00 | 10,940.00 | 10,940.00 | 1.02% | 35,644 |
| Dec 24, 2025 | 11,000.00 | 11,130.00 | 10,800.00 | 10,830.00 | 10,830.00 | -1.10% | 39,354 |
| Dec 23, 2025 | 11,440.00 | 11,440.00 | 10,930.00 | 10,950.00 | 10,950.00 | -4.62% | 46,953 |
| Dec 22, 2025 | 11,040.00 | 11,580.00 | 11,020.00 | 11,480.00 | 11,480.00 | 4.08% | 56,774 |
| Dec 19, 2025 | 11,050.00 | 11,300.00 | 10,820.00 | 11,030.00 | 11,030.00 | - | 37,184 |
| Dec 18, 2025 | 10,940.00 | 11,200.00 | 10,810.00 | 11,030.00 | 11,030.00 | -0.63% | 32,062 |
| Dec 17, 2025 | 11,020.00 | 11,170.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 20,694 |
| Dec 16, 2025 | 11,150.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.18% | 81,178 |
| Dec 15, 2025 | 11,170.00 | 11,170.00 | 10,950.00 | 11,020.00 | 11,020.00 | -2.39% | 34,607 |
| Dec 12, 2025 | 11,230.00 | 11,290.00 | 11,010.00 | 11,290.00 | 11,290.00 | 0.36% | 53,232 |
| Dec 11, 2025 | 11,500.00 | 11,590.00 | 11,100.00 | 11,250.00 | 11,250.00 | -1.75% | 73,353 |
| Dec 10, 2025 | 11,650.00 | 11,920.00 | 11,310.00 | 11,450.00 | 11,450.00 | -1.46% | 63,273 |
| Dec 9, 2025 | 11,750.00 | 12,260.00 | 11,500.00 | 11,620.00 | 11,620.00 | 1.48% | 99,765 |
| Dec 8, 2025 | 11,450.00 | 11,590.00 | 11,340.00 | 11,450.00 | 11,450.00 | -0.43% | 23,317 |
| Dec 5, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.17% | 26,800 |
| Dec 4, 2025 | 11,850.00 | 11,950.00 | 11,270.00 | 11,480.00 | 11,480.00 | -3.37% | 86,901 |
| Dec 3, 2025 | 11,950.00 | 12,070.00 | 11,680.00 | 11,880.00 | 11,880.00 | 0.25% | 60,747 |
| Dec 2, 2025 | 12,170.00 | 12,170.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.41% | 40,127 |
| Dec 1, 2025 | 11,750.00 | 12,280.00 | 11,740.00 | 12,020.00 | 12,020.00 | 2.56% | 94,032 |
| Nov 28, 2025 | 11,290.00 | 11,890.00 | 11,200.00 | 11,720.00 | 11,720.00 | 3.81% | 66,955 |
| Nov 27, 2025 | 11,300.00 | 11,440.00 | 11,140.00 | 11,290.00 | 11,290.00 | -0.09% | 35,819 |
| Nov 26, 2025 | 11,070.00 | 11,500.00 | 11,070.00 | 11,300.00 | 11,300.00 | 2.26% | 47,872 |
| Nov 25, 2025 | 11,210.00 | 11,450.00 | 10,970.00 | 11,050.00 | 11,050.00 | -1.07% | 58,810 |
| Nov 24, 2025 | 11,050.00 | 11,330.00 | 10,820.00 | 11,170.00 | 11,170.00 | 1.73% | 69,757 |
| Nov 21, 2025 | 11,200.00 | 11,320.00 | 10,860.00 | 10,980.00 | 10,980.00 | -5.67% | 70,766 |
| Nov 20, 2025 | 10,900.00 | 11,700.00 | 10,900.00 | 11,640.00 | 11,640.00 | 7.58% | 216,376 |
| Nov 19, 2025 | 11,240.00 | 11,380.00 | 10,800.00 | 10,820.00 | 10,820.00 | -3.39% | 114,797 |
| Nov 18, 2025 | 11,570.00 | 11,760.00 | 11,090.00 | 11,200.00 | 11,200.00 | -4.11% | 139,615 |
| Nov 17, 2025 | 11,890.00 | 11,990.00 | 11,460.00 | 11,680.00 | 11,680.00 | -1.60% | 138,807 |
| Nov 14, 2025 | 12,560.00 | 12,570.00 | 11,410.00 | 11,870.00 | 11,870.00 | -6.90% | 287,657 |
| Nov 13, 2025 | 12,990.00 | 13,360.00 | 12,660.00 | 12,750.00 | 12,750.00 | -1.92% | 115,818 |
| Nov 12, 2025 | 12,960.00 | 13,560.00 | 12,760.00 | 13,000.00 | 13,000.00 | 0.31% | 154,704 |
| Nov 11, 2025 | 13,800.00 | 14,240.00 | 12,830.00 | 12,960.00 | 12,960.00 | -4.71% | 223,621 |
| Nov 10, 2025 | 13,620.00 | 13,670.00 | 12,790.00 | 13,600.00 | 13,600.00 | 1.12% | 193,172 |
| Nov 7, 2025 | 13,650.00 | 14,450.00 | 13,240.00 | 13,450.00 | 13,450.00 | -2.68% | 204,580 |
| Nov 6, 2025 | 13,010.00 | 14,300.00 | 13,010.00 | 13,820.00 | 13,820.00 | 7.13% | 357,741 |
| Nov 5, 2025 | 13,050.00 | 13,140.00 | 12,380.00 | 12,900.00 | 12,900.00 | -2.20% | 148,379 |
| Nov 4, 2025 | 13,820.00 | 14,040.00 | 13,000.00 | 13,190.00 | 13,190.00 | -3.44% | 364,573 |
| Nov 3, 2025 | 12,800.00 | 13,840.00 | 12,800.00 | 13,660.00 | 13,660.00 | 5.65% | 300,354 |
| Oct 31, 2025 | 13,000.00 | 13,170.00 | 12,790.00 | 12,930.00 | 12,930.00 | -0.77% | 69,703 |
| Oct 30, 2025 | 13,380.00 | 13,460.00 | 12,350.00 | 13,030.00 | 13,030.00 | -2.54% | 107,531 |
| Oct 29, 2025 | 14,000.00 | 14,000.00 | 13,140.00 | 13,370.00 | 13,370.00 | -4.50% | 156,111 |
| Oct 28, 2025 | 13,510.00 | 14,070.00 | 13,240.00 | 14,000.00 | 14,000.00 | 4.24% | 252,445 |
| Oct 27, 2025 | 13,130.00 | 13,480.00 | 13,080.00 | 13,430.00 | 13,430.00 | 2.28% | 87,752 |
| Oct 24, 2025 | 13,190.00 | 13,480.00 | 13,000.00 | 13,130.00 | 13,130.00 | -0.45% | 78,444 |
| Oct 23, 2025 | 13,050.00 | 13,420.00 | 12,950.00 | 13,190.00 | 13,190.00 | -1.05% | 95,846 |
| Oct 22, 2025 | 13,130.00 | 13,360.00 | 12,690.00 | 13,330.00 | 13,330.00 | 1.29% | 127,259 |
| Oct 21, 2025 | 12,580.00 | 13,360.00 | 12,530.00 | 13,160.00 | 13,160.00 | 3.62% | 245,148 |