YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea · Delayed Price · Currency is KRW 7,280.00
-10.00 (-0.14%)
At close: Mar 27, 2026
YM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,300.00 | 7,360.00 | 7,100.00 | 7,280.00 | 7,280.00 | -0.14% | 10,216 |
| Mar 26, 2026 | 7,360.00 | 7,450.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.95% | 10,650 |
| Mar 25, 2026 | 7,390.00 | 7,460.00 | 7,150.00 | 7,360.00 | 7,360.00 | 3.08% | 18,047 |
| Mar 24, 2026 | 7,070.00 | 7,250.00 | 7,010.00 | 7,140.00 | 7,140.00 | 2.00% | 13,193 |
| Mar 23, 2026 | 7,230.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | -3.98% | 14,766 |
| Mar 20, 2026 | 7,090.00 | 7,320.00 | 7,090.00 | 7,290.00 | 7,290.00 | 2.53% | 16,811 |
| Mar 19, 2026 | 7,250.00 | 7,250.00 | 7,110.00 | 7,110.00 | 7,110.00 | -2.34% | 6,831 |
| Mar 18, 2026 | 7,260.00 | 7,400.00 | 7,230.00 | 7,280.00 | 7,280.00 | 1.39% | 6,180 |
| Mar 17, 2026 | 7,130.00 | 7,480.00 | 7,130.00 | 7,180.00 | 7,180.00 | 0.84% | 20,609 |
| Mar 16, 2026 | 7,550.00 | 7,550.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.39% | 16,499 |
| Mar 13, 2026 | 7,250.00 | 7,250.00 | 7,070.00 | 7,220.00 | 7,220.00 | -0.41% | 8,568 |
| Mar 12, 2026 | 7,080.00 | 7,290.00 | 7,080.00 | 7,250.00 | 7,250.00 | 1.40% | 5,171 |
| Mar 11, 2026 | 7,140.00 | 7,300.00 | 7,040.00 | 7,150.00 | 7,150.00 | 0.28% | 14,959 |
| Mar 10, 2026 | 6,850.00 | 7,210.00 | 6,850.00 | 7,130.00 | 7,130.00 | 4.85% | 16,130 |
| Mar 9, 2026 | 7,100.00 | 7,100.00 | 6,600.00 | 6,800.00 | 6,800.00 | -5.56% | 41,680 |
| Mar 6, 2026 | 6,930.00 | 7,230.00 | 6,860.00 | 7,200.00 | 7,200.00 | 1.12% | 21,763 |
| Mar 5, 2026 | 6,690.00 | 7,410.00 | 6,690.00 | 7,120.00 | 7,120.00 | 10.39% | 29,015 |
| Mar 4, 2026 | 7,100.00 | 7,200.00 | 6,300.00 | 6,450.00 | 6,450.00 | -12.24% | 114,770 |
| Mar 3, 2026 | 7,560.00 | 7,650.00 | 7,350.00 | 7,350.00 | 7,350.00 | -3.16% | 54,673 |
| Feb 27, 2026 | 7,830.00 | 7,830.00 | 7,530.00 | 7,590.00 | 7,590.00 | -3.07% | 72,271 |
| Feb 26, 2026 | 8,120.00 | 8,160.00 | 7,830.00 | 7,830.00 | 7,830.00 | -3.45% | 78,606 |
| Feb 25, 2026 | 8,270.00 | 8,270.00 | 8,100.00 | 8,110.00 | 8,110.00 | -1.93% | 48,795 |
| Feb 24, 2026 | 8,250.00 | 8,410.00 | 8,180.00 | 8,270.00 | 8,270.00 | 0.24% | 45,264 |
| Feb 23, 2026 | 8,300.00 | 8,410.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.61% | 20,418 |
| Feb 20, 2026 | 8,250.00 | 8,300.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.61% | 12,657 |
| Feb 19, 2026 | 8,070.00 | 8,310.00 | 7,800.00 | 8,250.00 | 8,250.00 | 2.23% | 59,726 |
| Feb 13, 2026 | 8,300.00 | 8,320.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.77% | 14,208 |
| Feb 12, 2026 | 8,350.00 | 8,370.00 | 8,260.00 | 8,300.00 | 8,300.00 | -0.36% | 15,075 |
| Feb 11, 2026 | 8,290.00 | 8,500.00 | 8,170.00 | 8,330.00 | 8,330.00 | 1.09% | 20,166 |
| Feb 10, 2026 | 8,050.00 | 8,280.00 | 8,050.00 | 8,240.00 | 8,240.00 | 1.60% | 26,423 |
| Feb 9, 2026 | 8,000.00 | 8,190.00 | 8,000.00 | 8,110.00 | 8,110.00 | 3.31% | 20,505 |
| Feb 6, 2026 | 7,980.00 | 7,990.00 | 7,650.00 | 7,850.00 | 7,850.00 | -1.88% | 42,040 |
| Feb 5, 2026 | 8,220.00 | 8,220.00 | 7,980.00 | 8,000.00 | 8,000.00 | -2.68% | 24,697 |
| Feb 4, 2026 | 8,160.00 | 8,230.00 | 8,050.00 | 8,220.00 | 8,220.00 | 1.36% | 19,092 |
| Feb 3, 2026 | 8,020.00 | 8,170.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1.50% | 28,834 |
| Feb 2, 2026 | 8,270.00 | 8,350.00 | 7,960.00 | 7,990.00 | 7,990.00 | -3.73% | 45,517 |
| Jan 30, 2026 | 8,460.00 | 8,500.00 | 8,270.00 | 8,300.00 | 8,300.00 | -1.89% | 22,724 |
| Jan 29, 2026 | 8,370.00 | 8,510.00 | 8,170.00 | 8,460.00 | 8,460.00 | 1.56% | 48,754 |
| Jan 28, 2026 | 8,300.00 | 8,400.00 | 8,220.00 | 8,330.00 | 8,330.00 | 0.36% | 26,114 |
| Jan 27, 2026 | 8,340.00 | 8,380.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.60% | 16,939 |
| Jan 26, 2026 | 8,170.00 | 8,390.00 | 8,170.00 | 8,350.00 | 8,350.00 | 2.20% | 32,563 |
| Jan 23, 2026 | 8,190.00 | 8,280.00 | 7,980.00 | 8,170.00 | 8,170.00 | -0.24% | 22,695 |
| Jan 22, 2026 | 7,990.00 | 8,250.00 | 7,900.00 | 8,190.00 | 8,190.00 | 4.07% | 41,707 |
| Jan 21, 2026 | 8,100.00 | 8,100.00 | 7,750.00 | 7,870.00 | 7,870.00 | -2.48% | 11,375 |
| Jan 20, 2026 | 7,730.00 | 8,180.00 | 7,730.00 | 8,070.00 | 8,070.00 | 3.99% | 38,917 |
| Jan 19, 2026 | 7,890.00 | 7,890.00 | 7,630.00 | 7,760.00 | 7,760.00 | -1.65% | 31,903 |
| Jan 16, 2026 | 7,900.00 | 8,010.00 | 7,790.00 | 7,890.00 | 7,890.00 | -0.13% | 19,161 |
| Jan 15, 2026 | 7,880.00 | 7,990.00 | 7,730.00 | 7,900.00 | 7,900.00 | 0.13% | 23,876 |
| Jan 14, 2026 | 8,000.00 | 8,040.00 | 7,850.00 | 7,890.00 | 7,890.00 | -2.11% | 29,003 |
| Jan 13, 2026 | 8,060.00 | 8,080.00 | 7,910.00 | 8,060.00 | 8,060.00 | 0.62% | 11,571 |