YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 16,750
+670 (4.17%)
At close: Oct 2, 2025
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17,450.00 | 17,610.00 | 15,640.00 | 15,800.00 | 15,800.00 | -5.67% | 374,701 |
| Oct 2, 2025 | 16,110.00 | 18,000.00 | 16,110.00 | 16,750.00 | 16,750.00 | 4.17% | 889,253 |
| Oct 1, 2025 | 15,670.00 | 16,340.00 | 15,300.00 | 16,080.00 | 16,080.00 | 3.54% | 240,864 |
| Sep 30, 2025 | 16,010.00 | 16,050.00 | 14,800.00 | 15,530.00 | 15,530.00 | -3.90% | 301,601 |
| Sep 29, 2025 | 15,810.00 | 16,220.00 | 15,220.00 | 16,160.00 | 16,160.00 | 2.28% | 282,237 |
| Sep 26, 2025 | 15,790.00 | 16,330.00 | 15,505.00 | 15,800.00 | 15,800.00 | 0.06% | 196,324 |
| Sep 25, 2025 | 16,090.00 | 16,860.00 | 15,400.00 | 15,790.00 | 15,790.00 | -2.23% | 533,914 |
| Sep 24, 2025 | 16,800.00 | 17,030.00 | 16,150.00 | 16,150.00 | 16,150.00 | -5.00% | 205,299 |
| Sep 23, 2025 | 18,060.00 | 18,060.00 | 16,720.00 | 17,000.00 | 17,000.00 | -5.87% | 256,806 |
| Sep 22, 2025 | 17,940.00 | 18,900.00 | 17,940.00 | 18,060.00 | 18,060.00 | -0.61% | 236,975 |
| Sep 19, 2025 | 15,530.00 | 18,990.00 | 14,990.00 | 18,170.00 | 18,170.00 | 18.60% | 3,536,401 |
| Sep 18, 2025 | 13,900.00 | 15,800.00 | 13,870.00 | 15,320.00 | 15,320.00 | 11.26% | 677,347 |
| Sep 17, 2025 | 12,900.00 | 13,770.00 | 12,770.00 | 13,770.00 | 13,770.00 | 6.33% | 231,412 |
| Sep 16, 2025 | 12,360.00 | 13,070.00 | 12,210.00 | 12,950.00 | 12,950.00 | 5.03% | 308,509 |
| Sep 15, 2025 | 11,450.00 | 12,400.00 | 11,190.00 | 12,330.00 | 12,330.00 | 8.73% | 280,050 |
| Sep 12, 2025 | 9,950.00 | 11,350.00 | 9,950.00 | 11,340.00 | 11,340.00 | 13.97% | 367,676 |
| Sep 11, 2025 | 10,030.00 | 10,210.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 23,134 |
| Sep 10, 2025 | 10,070.00 | 10,150.00 | 9,910.00 | 10,000.00 | 10,000.00 | - | 7,863 |
| Sep 9, 2025 | 9,930.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | 1.01% | 9,916 |
| Sep 8, 2025 | 10,210.00 | 10,210.00 | 9,420.00 | 9,900.00 | 9,900.00 | -3.04% | 42,327 |
| Sep 5, 2025 | 10,230.00 | 10,290.00 | 10,120.00 | 10,210.00 | 10,210.00 | -0.97% | 6,681 |
| Sep 4, 2025 | 10,240.00 | 10,650.00 | 10,200.00 | 10,310.00 | 10,310.00 | 0.68% | 18,025 |
| Sep 3, 2025 | 10,300.00 | 10,300.00 | 10,010.00 | 10,240.00 | 10,240.00 | 0.39% | 15,045 |
| Sep 2, 2025 | 10,100.00 | 10,330.00 | 9,990.00 | 10,200.00 | 10,200.00 | 1.59% | 24,054 |
| Sep 1, 2025 | 10,150.00 | 10,300.00 | 9,890.00 | 10,040.00 | 10,040.00 | -1.08% | 26,656 |
| Aug 29, 2025 | 10,200.00 | 10,280.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.49% | 13,414 |
| Aug 28, 2025 | 10,190.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 17,663 |
| Aug 27, 2025 | 10,010.00 | 10,100.00 | 9,830.00 | 10,100.00 | 10,100.00 | - | 25,650 |
| Aug 26, 2025 | 10,010.00 | 10,340.00 | 9,580.00 | 10,100.00 | 10,100.00 | -0.20% | 35,168 |
| Aug 25, 2025 | 9,940.00 | 10,240.00 | 9,760.00 | 10,120.00 | 10,120.00 | 2.85% | 18,922 |
| Aug 22, 2025 | 9,850.00 | 10,040.00 | 9,730.00 | 9,840.00 | 9,840.00 | -0.20% | 21,692 |
| Aug 21, 2025 | 10,020.00 | 10,120.00 | 9,820.00 | 9,860.00 | 9,860.00 | -1.60% | 22,281 |
| Aug 20, 2025 | 10,110.00 | 10,200.00 | 9,780.00 | 10,020.00 | 10,020.00 | -2.72% | 39,360 |
| Aug 19, 2025 | 10,320.00 | 10,660.00 | 10,240.00 | 10,300.00 | 10,300.00 | - | 26,720 |
| Aug 18, 2025 | 10,700.00 | 10,840.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.83% | 65,108 |
| Aug 14, 2025 | 10,070.00 | 10,920.00 | 10,070.00 | 10,710.00 | 10,710.00 | 6.36% | 219,628 |
| Aug 13, 2025 | 9,940.00 | 10,130.00 | 9,770.00 | 10,070.00 | 10,070.00 | 2.97% | 33,092 |
| Aug 12, 2025 | 9,990.00 | 9,990.00 | 9,760.00 | 9,780.00 | 9,780.00 | -2.20% | 17,433 |
| Aug 11, 2025 | 9,490.00 | 10,150.00 | 9,480.00 | 10,000.00 | 10,000.00 | 5.49% | 61,445 |
| Aug 8, 2025 | 9,550.00 | 9,820.00 | 9,350.00 | 9,480.00 | 9,480.00 | -0.21% | 27,483 |
| Aug 7, 2025 | 9,210.00 | 9,500.00 | 9,090.00 | 9,500.00 | 9,500.00 | 2.93% | 21,030 |
| Aug 6, 2025 | 9,160.00 | 9,290.00 | 9,090.00 | 9,230.00 | 9,230.00 | 0.76% | 7,159 |
| Aug 5, 2025 | 8,890.00 | 9,230.00 | 8,890.00 | 9,160.00 | 9,160.00 | 3.39% | 20,582 |
| Aug 4, 2025 | 8,890.00 | 9,000.00 | 8,730.00 | 8,860.00 | 8,860.00 | 0.23% | 17,323 |
| Aug 1, 2025 | 9,210.00 | 9,210.00 | 8,750.00 | 8,840.00 | 8,840.00 | -4.12% | 43,631 |
| Jul 31, 2025 | 9,490.00 | 9,520.00 | 9,090.00 | 9,220.00 | 9,220.00 | -2.85% | 17,996 |
| Jul 30, 2025 | 8,990.00 | 9,490.00 | 8,810.00 | 9,490.00 | 9,490.00 | 7.11% | 76,822 |
| Jul 29, 2025 | 8,900.00 | 8,900.00 | 8,710.00 | 8,860.00 | 8,860.00 | 0.11% | 31,259 |
| Jul 28, 2025 | 8,980.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,850.00 | -2.21% | 31,872 |
| Jul 25, 2025 | 8,860.00 | 9,070.00 | 8,860.00 | 9,050.00 | 9,050.00 | 1.12% | 16,789 |