YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,910.00
-60.00 (-0.67%)
Oct 31, 2025, 3:30 PM KST

YM Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20258,930.009,050.008,850.009,050.00-0.89%9,339
Oct 30, 20259,200.009,230.008,940.008,970.008,970.00-2.50%30,492
Oct 29, 20259,250.009,310.009,160.009,200.009,200.00-1.29%26,449
Oct 28, 20259,150.009,410.009,100.009,320.009,320.001.53%35,017
Oct 27, 20259,330.009,390.009,110.009,180.009,180.00-1.08%23,549
Oct 24, 20258,980.009,310.008,980.009,280.009,280.003.34%35,255
Oct 23, 20258,990.009,190.008,900.008,980.008,980.000.45%17,671
Oct 22, 20258,820.009,150.008,770.008,940.008,940.000.45%17,982
Oct 21, 20259,010.009,180.008,860.008,900.008,900.00-1.22%17,748
Oct 20, 20259,050.009,120.008,800.009,010.009,010.00-0.44%16,698
Oct 17, 20258,870.009,250.008,790.009,050.009,050.002.03%48,881
Oct 16, 20258,600.008,950.008,600.008,870.008,870.003.14%23,384
Oct 15, 20258,800.008,800.008,450.008,600.008,600.00-0.58%8,828
Oct 14, 20258,510.008,790.008,500.008,650.008,650.001.65%13,317
Oct 13, 20258,520.008,630.008,390.008,510.008,510.00-0.12%9,910
Oct 10, 20258,810.008,810.008,480.008,520.008,520.00-2.41%16,262
Oct 2, 20258,610.008,750.008,540.008,730.008,730.002.22%7,394
Oct 1, 20258,600.008,640.008,540.008,540.008,540.00-0.70%5,988
Sep 30, 20258,800.008,820.008,500.008,600.008,600.00-2.27%17,216
Sep 29, 20259,000.009,010.008,740.008,800.008,800.002.33%9,511
Sep 26, 20258,920.008,940.008,600.008,600.008,600.00-3.37%26,522
Sep 25, 20258,950.008,980.008,870.008,900.008,900.000.23%5,783
Sep 24, 20258,840.008,950.008,760.008,880.008,880.00-15,340
Sep 23, 20259,010.009,010.008,840.008,880.008,880.00-1.22%11,425
Sep 22, 20259,290.009,290.008,940.008,990.008,990.00-0.11%13,103
Sep 19, 20259,150.009,300.008,980.009,000.009,000.00-1.64%7,803
Sep 18, 20258,880.009,190.008,880.009,150.009,150.003.27%17,673
Sep 17, 20258,950.008,950.008,780.008,860.008,860.00-0.45%13,647
Sep 16, 20258,920.009,020.008,850.008,900.008,900.00-0.89%14,013
Sep 15, 20259,030.009,090.008,900.008,980.008,980.00-0.55%11,052
Sep 12, 20259,000.009,100.008,990.009,030.009,030.000.56%5,630
Sep 11, 20258,970.009,140.008,840.008,980.008,980.000.11%9,422
Sep 10, 20258,920.009,000.008,810.008,970.008,970.001.01%7,546
Sep 9, 20258,880.009,170.008,820.008,880.008,880.000.11%3,460
Sep 8, 20259,060.009,060.008,850.008,870.008,870.00-0.89%9,046
Sep 5, 20259,070.009,080.008,910.008,950.008,950.00-0.44%3,448
Sep 4, 20258,960.009,010.008,910.008,990.008,990.000.33%4,973
Sep 3, 20258,910.009,220.008,870.008,960.008,960.001.59%3,160
Sep 2, 20258,780.008,960.008,780.008,820.008,820.00-3,702
Sep 1, 20259,070.009,070.008,750.008,820.008,820.00-2.76%21,398
Aug 29, 20259,440.009,440.008,930.009,070.009,070.00-1.41%15,717
Aug 28, 20259,300.009,300.009,190.009,200.009,200.00-1.08%8,395
Aug 27, 20259,230.009,500.009,200.009,300.009,300.000.76%5,720
Aug 26, 20259,320.009,490.009,210.009,230.009,230.00-0.97%6,089
Aug 25, 20259,140.009,500.009,140.009,320.009,320.00-0.11%7,418
Aug 22, 20259,360.009,500.009,330.009,330.009,330.00-0.32%2,856
Aug 21, 20259,300.009,500.009,280.009,360.009,360.000.65%5,814
Aug 20, 20259,520.009,520.009,190.009,300.009,300.00-2.31%15,466
Aug 19, 20259,560.009,750.009,460.009,520.009,520.00-1.14%7,749
Aug 18, 20259,800.009,800.009,600.009,630.009,630.00-2.83%15,974