YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 6,980.00
+250.00 (3.71%)
At close: Sep 4, 2026
YMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,730.00 | 7,110.00 | 6,730.00 | 6,980.00 | 6,980.00 | 3.71% | 178,370 |
| Sep 3, 2026 | 7,350.00 | 7,350.00 | 6,700.00 | 6,730.00 | 6,730.00 | -7.04% | 178,375 |
| Sep 2, 2026 | 7,560.00 | 7,790.00 | 7,200.00 | 7,240.00 | 7,240.00 | -7.18% | 128,979 |
| Sep 1, 2026 | 8,230.00 | 8,230.00 | 7,520.00 | 7,800.00 | 7,800.00 | -5.22% | 225,246 |
| Aug 31, 2026 | 8,160.00 | 8,410.00 | 7,900.00 | 8,230.00 | 8,230.00 | -0.96% | 31,182 |
| Aug 28, 2026 | 8,300.00 | 8,360.00 | 8,070.00 | 8,310.00 | 8,310.00 | 0.12% | 34,066 |
| Aug 27, 2026 | 8,150.00 | 8,490.00 | 7,790.00 | 8,300.00 | 8,300.00 | 4.01% | 47,359 |
| Aug 26, 2026 | 7,900.00 | 8,070.00 | 7,630.00 | 7,980.00 | 7,980.00 | 1.92% | 35,650 |
| Aug 25, 2026 | 7,550.00 | 7,850.00 | 7,130.00 | 7,830.00 | 7,830.00 | 4.54% | 39,415 |
| Aug 24, 2026 | 7,680.00 | 7,680.00 | 7,300.00 | 7,490.00 | 7,490.00 | 0.40% | 43,050 |
| Aug 21, 2026 | 7,930.00 | 7,930.00 | 7,300.00 | 7,460.00 | 7,460.00 | -6.05% | 85,993 |
| Aug 20, 2026 | 7,700.00 | 8,035.00 | 7,700.00 | 7,940.00 | 7,940.00 | 4.47% | 52,530 |
| Aug 19, 2026 | 7,770.00 | 7,890.00 | 7,480.00 | 7,600.00 | 7,600.00 | -4.16% | 78,538 |
| Aug 18, 2026 | 8,740.00 | 8,740.00 | 7,720.00 | 7,930.00 | 7,930.00 | -10.29% | 269,164 |
| Aug 14, 2026 | 9,000.00 | 9,000.00 | 8,410.00 | 8,840.00 | 8,840.00 | -0.34% | 58,229 |
| Aug 13, 2026 | 8,870.00 | 9,150.00 | 8,730.00 | 8,870.00 | 8,870.00 | -0.11% | 70,049 |
| Aug 12, 2026 | 8,680.00 | 8,930.00 | 8,450.00 | 8,880.00 | 8,880.00 | 2.30% | 57,526 |
| Aug 11, 2026 | 8,470.00 | 8,990.00 | 8,410.00 | 8,680.00 | 8,680.00 | 0.12% | 41,575 |
| Aug 10, 2026 | 8,000.00 | 8,670.00 | 8,000.00 | 8,670.00 | 8,670.00 | 8.78% | 72,545 |
| Aug 7, 2026 | 8,020.00 | 8,280.00 | 7,700.00 | 7,970.00 | 7,970.00 | -1.12% | 50,087 |
| Aug 6, 2026 | 8,060.00 | 8,350.00 | 7,840.00 | 8,060.00 | 8,060.00 | -3.59% | 80,300 |
| Aug 5, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,360.00 | 8,360.00 | 3.59% | 55,670 |
| Aug 4, 2026 | 7,840.00 | 8,110.00 | 7,720.00 | 8,070.00 | 8,070.00 | 3.20% | 52,376 |
| Aug 3, 2026 | 7,410.00 | 8,100.00 | 7,280.00 | 7,820.00 | 7,820.00 | 5.68% | 86,113 |
| Jul 31, 2026 | 6,770.00 | 7,490.00 | 6,770.00 | 7,400.00 | 7,400.00 | 13.15% | 146,059 |
| Jul 30, 2026 | 6,450.00 | 7,090.00 | 6,410.00 | 6,540.00 | 6,540.00 | -3.82% | 175,615 |
| Jul 29, 2026 | 7,720.00 | 7,950.00 | 6,200.00 | 6,800.00 | 6,800.00 | -11.92% | 331,231 |
| Jul 28, 2026 | 7,920.00 | 8,340.00 | 7,500.00 | 7,720.00 | 7,720.00 | -6.99% | 122,933 |
| Jul 27, 2026 | 8,410.00 | 8,680.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.60% | 40,923 |
| Jul 24, 2026 | 8,700.00 | 8,810.00 | 8,280.00 | 8,350.00 | 8,350.00 | -6.07% | 49,354 |
| Jul 23, 2026 | 8,650.00 | 8,950.00 | 8,480.00 | 8,890.00 | 8,890.00 | 4.47% | 48,238 |
| Jul 22, 2026 | 9,030.00 | 9,350.00 | 8,430.00 | 8,510.00 | 8,510.00 | -2.74% | 68,777 |
| Jul 21, 2026 | 8,340.00 | 8,900.00 | 8,120.00 | 8,750.00 | 8,750.00 | 3.92% | 77,571 |
| 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 |