YMT Co., Ltd. (KOSDAQ:251370)
South Korea · Delayed Price · Currency is KRW 6,030.00
-430.00 (-6.66%)
At close: Nov 6, 2026
YMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,000.00 | 6,100.00 | 5,780.00 | 6,030.00 | 6,030.00 | -6.66% | 131,852 |
| Nov 5, 2026 | 6,780.00 | 6,780.00 | 6,270.00 | 6,460.00 | 6,460.00 | -5.56% | 92,399 |
| Nov 4, 2026 | 6,810.00 | 7,000.00 | 6,450.00 | 6,840.00 | 6,840.00 | 1.94% | 56,214 |
| Nov 3, 2026 | 6,810.00 | 6,950.00 | 6,600.00 | 6,710.00 | 6,710.00 | -2.89% | 67,315 |
| Nov 2, 2026 | 6,770.00 | 7,070.00 | 6,740.00 | 6,910.00 | 6,910.00 | 0.29% | 47,918 |
| Oct 30, 2026 | 7,310.00 | 7,310.00 | 6,820.00 | 6,890.00 | 6,890.00 | -5.87% | 102,122 |
| Oct 29, 2026 | 7,620.00 | 7,640.00 | 7,200.00 | 7,320.00 | 7,320.00 | -3.94% | 59,383 |
| Oct 28, 2026 | 7,330.00 | 7,660.00 | 7,330.00 | 7,620.00 | 7,620.00 | 5.54% | 90,998 |
| Oct 27, 2026 | 7,260.00 | 7,510.00 | 7,220.00 | 7,220.00 | 7,220.00 | 0.14% | 88,441 |
| Oct 26, 2026 | 7,210.00 | 7,380.00 | 7,090.00 | 7,210.00 | 7,210.00 | -2.17% | 64,894 |
| Oct 23, 2026 | 7,460.00 | 7,500.00 | 7,150.00 | 7,370.00 | 7,370.00 | -2.64% | 80,222 |
| Oct 22, 2026 | 8,150.00 | 8,170.00 | 7,540.00 | 7,570.00 | 7,570.00 | -7.12% | 80,402 |
| Oct 21, 2026 | 7,480.00 | 8,220.00 | 7,390.00 | 8,150.00 | 8,150.00 | 9.10% | 122,015 |
| Oct 20, 2026 | 7,790.00 | 7,950.00 | 7,320.00 | 7,470.00 | 7,470.00 | -5.44% | 73,779 |
| Oct 19, 2026 | 7,300.00 | 7,900.00 | 7,100.00 | 7,900.00 | 7,900.00 | 5.19% | 79,315 |
| Oct 16, 2026 | 7,590.00 | 7,730.00 | 7,210.00 | 7,510.00 | 7,510.00 | 2.88% | 58,228 |
| Oct 15, 2026 | 7,970.00 | 8,060.00 | 7,120.00 | 7,300.00 | 7,300.00 | -12.99% | 224,222 |
| Oct 14, 2026 | 8,890.00 | 8,900.00 | 8,350.00 | 8,390.00 | 8,390.00 | -4.98% | 115,107 |
| Oct 13, 2026 | 8,890.00 | 9,050.00 | 8,420.00 | 8,830.00 | 8,830.00 | -2.75% | 167,307 |
| Oct 12, 2026 | 9,870.00 | 10,060.00 | 9,030.00 | 9,080.00 | 9,080.00 | -8.47% | 180,649 |
| Oct 8, 2026 | 10,150.00 | 10,730.00 | 9,910.00 | 9,920.00 | 9,920.00 | -2.07% | 220,000 |
| Oct 7, 2026 | 9,620.00 | 10,410.00 | 9,430.00 | 10,130.00 | 10,130.00 | 5.74% | 276,614 |
| Oct 6, 2026 | 9,400.00 | 9,950.00 | 9,270.00 | 9,580.00 | 9,580.00 | 2.46% | 210,622 |
| Oct 2, 2026 | 9,050.00 | 9,520.00 | 8,890.00 | 9,350.00 | 9,350.00 | 3.66% | 200,806 |
| Oct 1, 2026 | 8,620.00 | 9,050.00 | 8,540.00 | 9,020.00 | 9,020.00 | 4.76% | 156,805 |
| Sep 30, 2026 | 8,600.00 | 9,330.00 | 8,460.00 | 8,610.00 | 8,610.00 | 2.50% | 393,085 |
| Sep 29, 2026 | 7,950.00 | 8,450.00 | 7,890.00 | 8,400.00 | 8,400.00 | 5.93% | 192,802 |
| Sep 28, 2026 | 7,730.00 | 8,200.00 | 7,600.00 | 7,930.00 | 7,930.00 | 4.07% | 108,242 |
| Sep 23, 2026 | 7,520.00 | 7,790.00 | 7,490.00 | 7,620.00 | 7,620.00 | 2.01% | 61,731 |
| Sep 22, 2026 | 7,590.00 | 7,700.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.13% | 47,799 |
| Sep 21, 2026 | 7,390.00 | 7,540.00 | 7,300.00 | 7,480.00 | 7,480.00 | 1.91% | 44,919 |
| Sep 18, 2026 | 7,250.00 | 7,350.00 | 7,200.00 | 7,340.00 | 7,340.00 | 1.94% | 40,740 |
| Sep 17, 2026 | 7,180.00 | 7,300.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.12% | 28,254 |
| Sep 16, 2026 | 7,170.00 | 7,210.00 | 7,000.00 | 7,120.00 | 7,120.00 | - | 40,848 |
| Sep 15, 2026 | 6,940.00 | 7,250.00 | 6,930.00 | 7,120.00 | 7,120.00 | 1.71% | 32,016 |
| Sep 14, 2026 | 7,150.00 | 7,270.00 | 6,920.00 | 7,000.00 | 7,000.00 | -2.78% | 32,174 |
| Sep 11, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -3.10% | 47,472 |
| Sep 10, 2026 | 7,160.00 | 7,670.00 | 7,060.00 | 7,430.00 | 7,430.00 | 3.77% | 107,846 |
| Sep 9, 2026 | 6,980.00 | 7,320.00 | 6,930.00 | 7,160.00 | 7,160.00 | 4.07% | 68,976 |
| Sep 8, 2026 | 7,220.00 | 7,270.00 | 6,860.00 | 6,880.00 | 6,880.00 | -2.82% | 76,156 |
| Sep 7, 2026 | 6,960.00 | 7,110.00 | 6,860.00 | 7,080.00 | 7,080.00 | 1.43% | 89,742 |
| 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 |