YM Tech Co., Ltd. (KOSDAQ:273640)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,930.00 | 9,050.00 | 8,850.00 | 9,050.00 | - | 0.89% | 9,339 |
| Oct 30, 2025 | 9,200.00 | 9,230.00 | 8,940.00 | 8,970.00 | 8,970.00 | -2.50% | 30,492 |
| Oct 29, 2025 | 9,250.00 | 9,310.00 | 9,160.00 | 9,200.00 | 9,200.00 | -1.29% | 26,449 |
| Oct 28, 2025 | 9,150.00 | 9,410.00 | 9,100.00 | 9,320.00 | 9,320.00 | 1.53% | 35,017 |
| Oct 27, 2025 | 9,330.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | -1.08% | 23,549 |
| Oct 24, 2025 | 8,980.00 | 9,310.00 | 8,980.00 | 9,280.00 | 9,280.00 | 3.34% | 35,255 |
| Oct 23, 2025 | 8,990.00 | 9,190.00 | 8,900.00 | 8,980.00 | 8,980.00 | 0.45% | 17,671 |
| Oct 22, 2025 | 8,820.00 | 9,150.00 | 8,770.00 | 8,940.00 | 8,940.00 | 0.45% | 17,982 |
| Oct 21, 2025 | 9,010.00 | 9,180.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.22% | 17,748 |
| Oct 20, 2025 | 9,050.00 | 9,120.00 | 8,800.00 | 9,010.00 | 9,010.00 | -0.44% | 16,698 |
| Oct 17, 2025 | 8,870.00 | 9,250.00 | 8,790.00 | 9,050.00 | 9,050.00 | 2.03% | 48,881 |
| Oct 16, 2025 | 8,600.00 | 8,950.00 | 8,600.00 | 8,870.00 | 8,870.00 | 3.14% | 23,384 |
| Oct 15, 2025 | 8,800.00 | 8,800.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.58% | 8,828 |
| Oct 14, 2025 | 8,510.00 | 8,790.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1.65% | 13,317 |
| Oct 13, 2025 | 8,520.00 | 8,630.00 | 8,390.00 | 8,510.00 | 8,510.00 | -0.12% | 9,910 |
| Oct 10, 2025 | 8,810.00 | 8,810.00 | 8,480.00 | 8,520.00 | 8,520.00 | -2.41% | 16,262 |
| 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 |