YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 17,910
+740 (4.31%)
At close: Apr 30, 2026
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,210.00 | 17,450.00 | 16,860.00 | 17,170.00 | 17,170.00 | -1.15% | 198,913 |
| Apr 28, 2026 | 17,580.00 | 17,910.00 | 16,840.00 | 17,370.00 | 17,370.00 | -0.97% | 378,029 |
| Apr 27, 2026 | 17,900.00 | 18,180.00 | 17,050.00 | 17,540.00 | 17,540.00 | 0.34% | 601,787 |
| Apr 24, 2026 | 16,700.00 | 17,780.00 | 16,580.00 | 17,480.00 | 17,480.00 | 5.17% | 284,691 |
| Apr 23, 2026 | 17,570.00 | 17,570.00 | 16,340.00 | 16,620.00 | 16,620.00 | -3.82% | 350,317 |
| Apr 22, 2026 | 17,440.00 | 17,440.00 | 16,950.00 | 17,280.00 | 17,280.00 | -0.92% | 160,039 |
| Apr 21, 2026 | 18,290.00 | 18,500.00 | 17,400.00 | 17,440.00 | 17,440.00 | -1.58% | 477,758 |
| Apr 20, 2026 | 17,310.00 | 17,840.00 | 16,750.00 | 17,720.00 | 17,720.00 | 2.13% | 259,472 |
| Apr 17, 2026 | 16,710.00 | 17,400.00 | 16,340.00 | 17,350.00 | 17,350.00 | 3.83% | 219,607 |
| Apr 16, 2026 | 17,000.00 | 17,350.00 | 16,320.00 | 16,710.00 | 16,710.00 | -2.05% | 308,636 |
| Apr 15, 2026 | 17,480.00 | 17,800.00 | 16,880.00 | 17,060.00 | 17,060.00 | 0.59% | 317,743 |
| Apr 14, 2026 | 17,360.00 | 17,360.00 | 16,640.00 | 16,960.00 | 16,960.00 | 0.71% | 252,882 |
| Apr 13, 2026 | 16,470.00 | 17,180.00 | 16,050.00 | 16,840.00 | 16,840.00 | 0.78% | 183,130 |
| Apr 10, 2026 | 16,820.00 | 16,970.00 | 16,320.00 | 16,710.00 | 16,710.00 | 1.40% | 270,833 |
| Apr 9, 2026 | 17,650.00 | 17,650.00 | 16,450.00 | 16,480.00 | 16,480.00 | -7.52% | 377,816 |
| Apr 8, 2026 | 15,100.00 | 18,250.00 | 15,100.00 | 17,820.00 | 17,820.00 | 24.44% | 1,577,527 |
| Apr 7, 2026 | 15,250.00 | 15,250.00 | 14,095.00 | 14,320.00 | 14,320.00 | -4.98% | 183,964 |
| Apr 6, 2026 | 15,590.00 | 15,980.00 | 15,010.00 | 15,070.00 | 15,070.00 | -3.27% | 186,404 |
| Apr 3, 2026 | 15,890.00 | 16,090.00 | 15,420.00 | 15,580.00 | 15,580.00 | -0.38% | 238,855 |
| Apr 2, 2026 | 16,810.00 | 16,930.00 | 15,430.00 | 15,640.00 | 15,640.00 | -6.96% | 252,645 |
| Apr 1, 2026 | 16,520.00 | 17,780.00 | 16,520.00 | 16,810.00 | 16,810.00 | 7.89% | 592,286 |
| Mar 31, 2026 | 15,340.00 | 16,420.00 | 15,050.00 | 15,580.00 | 15,580.00 | -0.83% | 324,102 |
| Mar 30, 2026 | 16,350.00 | 16,450.00 | 15,210.00 | 15,710.00 | 15,710.00 | -5.08% | 369,803 |
| Mar 27, 2026 | 14,830.00 | 16,700.00 | 14,600.00 | 16,550.00 | 16,550.00 | 8.17% | 607,544 |
| Mar 26, 2026 | 14,620.00 | 15,790.00 | 14,210.00 | 15,300.00 | 15,300.00 | 4.72% | 461,614 |
| Mar 25, 2026 | 13,240.00 | 14,880.00 | 13,190.00 | 14,610.00 | 14,610.00 | 12.38% | 533,913 |
| Mar 24, 2026 | 12,500.00 | 13,130.00 | 11,850.00 | 13,000.00 | 13,000.00 | 8.70% | 140,425 |
| Mar 23, 2026 | 12,380.00 | 12,500.00 | 11,930.00 | 11,960.00 | 11,960.00 | -6.56% | 99,409 |
| 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 |