YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 8,420.00
-820.00 (-8.87%)
At close: Jul 20, 2026
YMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,900.00 | 9,100.00 | 8,420.00 | 8,420.00 | 8,420.00 | -8.87% | 84,594 |
| Jul 16, 2026 | 9,580.00 | 9,580.00 | 9,020.00 | 9,240.00 | 9,240.00 | -6.19% | 47,838 |
| Jul 15, 2026 | 9,360.00 | 10,100.00 | 9,360.00 | 9,850.00 | 9,850.00 | 6.49% | 59,784 |
| Jul 14, 2026 | 9,400.00 | 9,430.00 | 8,730.00 | 9,250.00 | 9,250.00 | -2.12% | 97,954 |
| Jul 13, 2026 | 10,060.00 | 10,690.00 | 9,280.00 | 9,450.00 | 9,450.00 | -6.06% | 87,261 |
| Jul 10, 2026 | 9,300.00 | 10,120.00 | 9,300.00 | 10,060.00 | 10,060.00 | 9.23% | 60,346 |
| Jul 9, 2026 | 9,000.00 | 9,500.00 | 8,910.00 | 9,210.00 | 9,210.00 | 2.56% | 69,583 |
| Jul 8, 2026 | 9,210.00 | 9,540.00 | 8,710.00 | 8,980.00 | 8,980.00 | -4.97% | 181,602 |
| Jul 7, 2026 | 9,810.00 | 10,270.00 | 9,110.00 | 9,450.00 | 9,450.00 | -6.90% | 100,767 |
| Jul 6, 2026 | 10,440.00 | 10,500.00 | 9,600.00 | 10,150.00 | 10,150.00 | -2.40% | 60,437 |
| Jul 3, 2026 | 10,560.00 | 10,560.00 | 9,830.00 | 10,400.00 | 10,400.00 | 1.86% | 42,064 |
| Jul 2, 2026 | 11,220.00 | 11,220.00 | 10,110.00 | 10,210.00 | 10,210.00 | -9.41% | 125,636 |
| Jul 1, 2026 | 10,820.00 | 11,320.00 | 10,690.00 | 11,270.00 | 11,270.00 | 4.16% | 97,705 |
| Jun 30, 2026 | 10,500.00 | 11,010.00 | 10,100.00 | 10,820.00 | 10,820.00 | 0.56% | 135,250 |
| Jun 29, 2026 | 9,850.00 | 10,830.00 | 9,850.00 | 10,760.00 | 10,760.00 | 7.60% | 135,892 |
| Jun 26, 2026 | 10,650.00 | 11,230.00 | 9,700.00 | 10,000.00 | 10,000.00 | -8.59% | 214,828 |
| Jun 25, 2026 | 11,410.00 | 11,870.00 | 10,600.00 | 10,940.00 | 10,940.00 | -4.04% | 107,558 |
| Jun 24, 2026 | 11,320.00 | 11,900.00 | 11,070.00 | 11,400.00 | 11,400.00 | -0.26% | 100,973 |
| Jun 23, 2026 | 12,670.00 | 12,700.00 | 11,300.00 | 11,430.00 | 11,430.00 | -11.94% | 183,975 |
| Jun 22, 2026 | 12,930.00 | 13,200.00 | 12,500.00 | 12,980.00 | 12,980.00 | 0.39% | 90,799 |
| Jun 19, 2026 | 14,800.00 | 15,190.00 | 12,660.00 | 12,930.00 | 12,930.00 | -9.39% | 169,041 |
| Jun 18, 2026 | 14,430.00 | 14,820.00 | 14,000.00 | 14,270.00 | 14,270.00 | -1.11% | 65,375 |
| Jun 17, 2026 | 14,280.00 | 15,290.00 | 14,050.00 | 14,430.00 | 14,430.00 | -0.48% | 126,314 |
| Jun 16, 2026 | 14,550.00 | 14,980.00 | 14,270.00 | 14,500.00 | 14,500.00 | 0.97% | 90,614 |
| Jun 15, 2026 | 14,800.00 | 15,350.00 | 14,100.00 | 14,360.00 | 14,360.00 | -0.97% | 144,936 |
| Jun 12, 2026 | 14,510.00 | 15,190.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2.91% | 185,252 |
| Jun 11, 2026 | 12,200.00 | 14,150.00 | 12,040.00 | 14,090.00 | 14,090.00 | 13.08% | 190,795 |
| Jun 10, 2026 | 13,440.00 | 13,440.00 | 12,150.00 | 12,460.00 | 12,460.00 | -7.57% | 146,095 |
| Jun 9, 2026 | 12,300.00 | 13,800.00 | 12,300.00 | 13,480.00 | 13,480.00 | 9.77% | 149,105 |
| Jun 8, 2026 | 11,900.00 | 12,600.00 | 11,860.00 | 12,280.00 | 12,280.00 | -6.40% | 162,899 |
| Jun 5, 2026 | 13,840.00 | 13,840.00 | 12,710.00 | 13,120.00 | 13,120.00 | -5.48% | 133,610 |
| Jun 4, 2026 | 13,830.00 | 14,780.00 | 13,650.00 | 13,880.00 | 13,880.00 | -0.22% | 149,115 |
| Jun 2, 2026 | 14,350.00 | 14,450.00 | 13,200.00 | 13,910.00 | 13,910.00 | -1.90% | 215,047 |
| Jun 1, 2026 | 13,700.00 | 16,270.00 | 13,290.00 | 14,180.00 | 14,180.00 | 4.26% | 674,692 |
| May 29, 2026 | 14,510.00 | 14,690.00 | 13,200.00 | 13,600.00 | 13,600.00 | -6.01% | 227,656 |
| May 28, 2026 | 15,540.00 | 15,540.00 | 13,800.00 | 14,470.00 | 14,470.00 | -6.89% | 319,547 |
| May 27, 2026 | 16,350.00 | 16,360.00 | 14,950.00 | 15,540.00 | 15,540.00 | -3.06% | 344,557 |
| May 26, 2026 | 15,800.00 | 16,750.00 | 15,800.00 | 16,030.00 | 16,030.00 | 6.16% | 524,601 |
| May 22, 2026 | 14,770.00 | 15,280.00 | 14,490.00 | 15,100.00 | 15,100.00 | 3.92% | 239,994 |
| May 21, 2026 | 14,080.00 | 14,800.00 | 14,010.00 | 14,530.00 | 14,530.00 | 6.37% | 180,126 |
| May 20, 2026 | 13,780.00 | 14,100.00 | 13,180.00 | 13,660.00 | 13,660.00 | -0.65% | 224,629 |
| May 19, 2026 | 14,120.00 | 14,330.00 | 13,490.00 | 13,750.00 | 13,750.00 | -4.11% | 195,530 |
| May 18, 2026 | 14,740.00 | 14,740.00 | 13,580.00 | 14,340.00 | 14,340.00 | -2.85% | 260,648 |
| May 15, 2026 | 15,790.00 | 15,810.00 | 14,570.00 | 14,760.00 | 14,760.00 | -6.64% | 319,002 |
| May 14, 2026 | 16,450.00 | 16,740.00 | 15,180.00 | 15,810.00 | 15,810.00 | -3.60% | 350,050 |
| May 13, 2026 | 16,140.00 | 16,830.00 | 15,520.00 | 16,400.00 | 16,400.00 | 1.49% | 467,139 |
| May 12, 2026 | 18,690.00 | 18,690.00 | 15,800.00 | 16,160.00 | 16,160.00 | -13.58% | 889,540 |
| May 11, 2026 | 19,970.00 | 20,450.00 | 18,530.00 | 18,700.00 | 18,700.00 | -5.46% | 695,754 |
| May 8, 2026 | 21,500.00 | 22,000.00 | 19,260.00 | 19,780.00 | 19,780.00 | -9.27% | 693,096 |
| May 7, 2026 | 22,700.00 | 23,350.00 | 21,300.00 | 21,800.00 | 21,800.00 | -2.90% | 543,205 |