YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 14,090
+1,630 (13.08%)
At close: Jun 11, 2026
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |