YM Tech Co., Ltd. (KOSDAQ:273640)
8,520.00
-210.00 (-2.41%)
Oct 10, 2025, 3:30 PM KST
YM Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 8,810.00 | 8,810.00 | 8,480.00 | 8,520.00 | 8,520.00 | -2.41% | 16,254 |
Oct 2, 2025 | 8,610.00 | 8,750.00 | 8,540.00 | 8,730.00 | 8,730.00 | 2.22% | 7,394 |
Oct 1, 2025 | 8,600.00 | 8,640.00 | 8,540.00 | 8,540.00 | 8,540.00 | -0.70% | 5,988 |
Sep 30, 2025 | 8,800.00 | 8,820.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 17,216 |
Sep 29, 2025 | 9,000.00 | 9,010.00 | 8,740.00 | 8,800.00 | 8,800.00 | 2.33% | 9,511 |
Sep 26, 2025 | 8,920.00 | 8,940.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 26,522 |
Sep 25, 2025 | 8,950.00 | 8,980.00 | 8,870.00 | 8,900.00 | 8,900.00 | 0.23% | 5,783 |
Sep 24, 2025 | 8,840.00 | 8,950.00 | 8,760.00 | 8,880.00 | 8,880.00 | - | 15,340 |
Sep 23, 2025 | 9,010.00 | 9,010.00 | 8,840.00 | 8,880.00 | 8,880.00 | -1.22% | 11,425 |
Sep 22, 2025 | 9,290.00 | 9,290.00 | 8,940.00 | 8,990.00 | 8,990.00 | -0.11% | 13,103 |
Sep 19, 2025 | 9,150.00 | 9,300.00 | 8,980.00 | 9,000.00 | 9,000.00 | -1.64% | 7,803 |
Sep 18, 2025 | 8,880.00 | 9,190.00 | 8,880.00 | 9,150.00 | 9,150.00 | 3.27% | 17,673 |
Sep 17, 2025 | 8,950.00 | 8,950.00 | 8,780.00 | 8,860.00 | 8,860.00 | -0.45% | 13,647 |
Sep 16, 2025 | 8,920.00 | 9,020.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.89% | 14,013 |
Sep 15, 2025 | 9,030.00 | 9,090.00 | 8,900.00 | 8,980.00 | 8,980.00 | -0.55% | 11,052 |
Sep 12, 2025 | 9,000.00 | 9,100.00 | 8,990.00 | 9,030.00 | 9,030.00 | 0.56% | 5,630 |
Sep 11, 2025 | 8,970.00 | 9,140.00 | 8,840.00 | 8,980.00 | 8,980.00 | 0.11% | 9,422 |
Sep 10, 2025 | 8,920.00 | 9,000.00 | 8,810.00 | 8,970.00 | 8,970.00 | 1.01% | 7,546 |
Sep 9, 2025 | 8,880.00 | 9,170.00 | 8,820.00 | 8,880.00 | 8,880.00 | 0.11% | 3,460 |
Sep 8, 2025 | 9,060.00 | 9,060.00 | 8,850.00 | 8,870.00 | 8,870.00 | -0.89% | 9,046 |
Sep 5, 2025 | 9,070.00 | 9,080.00 | 8,910.00 | 8,950.00 | 8,950.00 | -0.44% | 3,448 |
Sep 4, 2025 | 8,960.00 | 9,010.00 | 8,910.00 | 8,990.00 | 8,990.00 | 0.33% | 4,973 |
Sep 3, 2025 | 8,910.00 | 9,220.00 | 8,870.00 | 8,960.00 | 8,960.00 | 1.59% | 3,160 |
Sep 2, 2025 | 8,780.00 | 8,960.00 | 8,780.00 | 8,820.00 | 8,820.00 | - | 3,702 |
Sep 1, 2025 | 9,070.00 | 9,070.00 | 8,750.00 | 8,820.00 | 8,820.00 | -2.76% | 21,398 |
Aug 29, 2025 | 9,440.00 | 9,440.00 | 8,930.00 | 9,070.00 | 9,070.00 | -1.41% | 15,717 |
Aug 28, 2025 | 9,300.00 | 9,300.00 | 9,190.00 | 9,200.00 | 9,200.00 | -1.08% | 8,395 |
Aug 27, 2025 | 9,230.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 0.76% | 5,720 |
Aug 26, 2025 | 9,320.00 | 9,490.00 | 9,210.00 | 9,230.00 | 9,230.00 | -0.97% | 6,089 |
Aug 25, 2025 | 9,140.00 | 9,500.00 | 9,140.00 | 9,320.00 | 9,320.00 | -0.11% | 7,418 |
Aug 22, 2025 | 9,360.00 | 9,500.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.32% | 2,856 |
Aug 21, 2025 | 9,300.00 | 9,500.00 | 9,280.00 | 9,360.00 | 9,360.00 | 0.65% | 5,814 |
Aug 20, 2025 | 9,520.00 | 9,520.00 | 9,190.00 | 9,300.00 | 9,300.00 | -2.31% | 15,466 |
Aug 19, 2025 | 9,560.00 | 9,750.00 | 9,460.00 | 9,520.00 | 9,520.00 | -1.14% | 7,749 |
Aug 18, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,630.00 | 9,630.00 | -2.83% | 15,974 |
Aug 14, 2025 | 9,750.00 | 9,940.00 | 9,740.00 | 9,910.00 | 9,910.00 | 1.64% | 17,879 |
Aug 13, 2025 | 9,620.00 | 9,830.00 | 9,620.00 | 9,750.00 | 9,750.00 | 1.35% | 14,841 |
Aug 12, 2025 | 9,690.00 | 9,810.00 | 9,560.00 | 9,620.00 | 9,620.00 | -1.13% | 11,645 |
Aug 11, 2025 | 9,580.00 | 9,760.00 | 9,560.00 | 9,730.00 | 9,730.00 | 1.14% | 10,520 |
Aug 8, 2025 | 9,620.00 | 9,700.00 | 9,510.00 | 9,620.00 | 9,620.00 | 0.10% | 3,766 |
Aug 7, 2025 | 9,600.00 | 9,670.00 | 9,530.00 | 9,610.00 | 9,610.00 | -0.41% | 16,438 |
Aug 6, 2025 | 9,470.00 | 9,690.00 | 9,460.00 | 9,650.00 | 9,650.00 | 1.37% | 20,735 |
Aug 5, 2025 | 9,090.00 | 9,640.00 | 9,090.00 | 9,520.00 | 9,520.00 | 4.85% | 20,457 |
Aug 4, 2025 | 9,050.00 | 9,180.00 | 8,970.00 | 9,080.00 | 9,080.00 | 0.22% | 7,054 |
Aug 1, 2025 | 9,340.00 | 9,540.00 | 9,010.00 | 9,060.00 | 9,060.00 | -4.93% | 32,327 |
Jul 31, 2025 | 9,490.00 | 9,630.00 | 9,420.00 | 9,530.00 | 9,530.00 | 0.63% | 22,085 |
Jul 30, 2025 | 9,490.00 | 9,530.00 | 9,370.00 | 9,470.00 | 9,470.00 | 0.96% | 19,893 |
Jul 29, 2025 | 9,230.00 | 9,480.00 | 9,160.00 | 9,380.00 | 9,380.00 | 1.74% | 7,858 |
Jul 28, 2025 | 9,160.00 | 9,320.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.77% | 6,023 |
Jul 25, 2025 | 9,250.00 | 9,410.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.61% | 20,919 |