YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 13,750
-590 (-4.11%)
At close: May 19, 2026
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 21,400.00 | 23,500.00 | 20,400.00 | 22,450.00 | 22,450.00 | 8.72% | 1,381,732 |
| May 4, 2026 | 18,260.00 | 21,000.00 | 17,810.00 | 20,650.00 | 20,650.00 | 15.30% | 1,373,445 |
| Apr 30, 2026 | 17,210.00 | 18,900.00 | 17,120.00 | 17,910.00 | 17,910.00 | 4.31% | 1,382,705 |
| Apr 29, 2026 | 17,210.00 | 17,450.00 | 16,860.00 | 17,170.00 | 17,170.00 | -1.15% | 1,440,075 |
| 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% | 287,987 |
| Apr 23, 2026 | 17,570.00 | 17,570.00 | 16,340.00 | 16,620.00 | 16,620.00 | -3.82% | 350,667 |
| 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% | 267,999 |
| Apr 17, 2026 | 16,710.00 | 17,400.00 | 16,340.00 | 17,350.00 | 17,350.00 | 3.83% | 222,322 |
| 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% | 318,947 |
| 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% | 183,560 |
| Apr 10, 2026 | 16,820.00 | 16,970.00 | 16,320.00 | 16,710.00 | 16,710.00 | 1.40% | 272,526 |
| Apr 9, 2026 | 17,650.00 | 17,650.00 | 16,450.00 | 16,480.00 | 16,480.00 | -7.52% | 378,831 |
| Apr 8, 2026 | 15,100.00 | 18,250.00 | 15,100.00 | 17,820.00 | 17,820.00 | 24.44% | 1,586,420 |
| Apr 7, 2026 | 15,250.00 | 15,250.00 | 14,095.00 | 14,320.00 | 14,320.00 | -4.98% | 184,224 |
| Apr 6, 2026 | 15,590.00 | 15,980.00 | 15,010.00 | 15,070.00 | 15,070.00 | -3.27% | 186,851 |
| Apr 3, 2026 | 15,890.00 | 16,090.00 | 15,420.00 | 15,580.00 | 15,580.00 | -0.38% | 238,884 |
| Apr 2, 2026 | 16,810.00 | 16,930.00 | 15,430.00 | 15,640.00 | 15,640.00 | -6.96% | 252,880 |
| 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% | 325,520 |
| Mar 30, 2026 | 16,350.00 | 16,450.00 | 15,210.00 | 15,710.00 | 15,710.00 | -5.08% | 370,854 |
| Mar 27, 2026 | 14,830.00 | 16,700.00 | 14,600.00 | 16,550.00 | 16,550.00 | 8.17% | 611,527 |
| Mar 26, 2026 | 14,620.00 | 15,790.00 | 14,210.00 | 15,300.00 | 15,300.00 | 4.72% | 462,411 |
| Mar 25, 2026 | 13,240.00 | 14,880.00 | 13,190.00 | 14,610.00 | 14,610.00 | 12.38% | 539,659 |
| Mar 24, 2026 | 12,500.00 | 13,130.00 | 11,850.00 | 13,000.00 | 13,000.00 | 8.70% | 141,287 |
| Mar 23, 2026 | 12,380.00 | 12,500.00 | 11,930.00 | 11,960.00 | 11,960.00 | -6.56% | 99,410 |
| Mar 20, 2026 | 12,670.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 3.23% | 56,446 |
| Mar 19, 2026 | 12,800.00 | 12,800.00 | 12,380.00 | 12,400.00 | 12,400.00 | -4.62% | 131,774 |
| Mar 18, 2026 | 13,640.00 | 13,780.00 | 12,860.00 | 13,000.00 | 13,000.00 | -1.89% | 213,482 |
| Mar 17, 2026 | 12,450.00 | 13,620.00 | 12,450.00 | 13,250.00 | 13,250.00 | 7.03% | 197,720 |
| 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% | 72,271 |
| 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% | 155,883 |
| Mar 10, 2026 | 12,700.00 | 13,200.00 | 12,610.00 | 13,000.00 | 13,000.00 | 6.56% | 109,784 |