YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea · Delayed Price · Currency is KRW 5,030.00
+130.00 (2.65%)
Aug 10, 2026, 3:30 PM KST
YM Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4,935.00 | 5,070.00 | 4,805.00 | 4,900.00 | 4,900.00 | -0.61% | 7,341 |
| Aug 6, 2026 | 4,985.00 | 5,030.00 | 4,850.00 | 4,930.00 | 4,930.00 | -1.10% | 8,900 |
| Aug 5, 2026 | 4,970.00 | 5,080.00 | 4,902.00 | 4,985.00 | 4,985.00 | 3.10% | 8,678 |
| Aug 4, 2026 | 4,550.00 | 4,870.00 | 4,550.00 | 4,835.00 | 4,835.00 | 3.76% | 7,760 |
| Aug 3, 2026 | 4,340.00 | 4,765.00 | 4,340.00 | 4,660.00 | 4,660.00 | 3.10% | 10,384 |
| Jul 31, 2026 | 4,330.00 | 4,705.00 | 4,250.00 | 4,520.00 | 4,520.00 | 9.44% | 12,909 |
| Jul 30, 2026 | 3,905.00 | 4,435.00 | 3,905.00 | 4,130.00 | 4,130.00 | -3.84% | 25,928 |
| Jul 29, 2026 | 4,640.00 | 4,765.00 | 4,120.00 | 4,295.00 | 4,295.00 | -7.53% | 35,911 |
| Jul 28, 2026 | 4,950.00 | 5,060.00 | 4,620.00 | 4,645.00 | 4,645.00 | -7.47% | 36,139 |
| Jul 27, 2026 | 5,020.00 | 5,120.00 | 4,955.00 | 5,020.00 | 5,020.00 | - | 5,422 |
| Jul 24, 2026 | 5,120.00 | 5,130.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.95% | 6,931 |
| Jul 23, 2026 | 4,840.00 | 5,120.00 | 4,840.00 | 5,120.00 | 5,120.00 | 5.79% | 11,846 |
| Jul 22, 2026 | 4,810.00 | 5,100.00 | 4,810.00 | 4,840.00 | 4,840.00 | -1.43% | 12,155 |
| Jul 21, 2026 | 4,635.00 | 4,950.00 | 4,635.00 | 4,910.00 | 4,910.00 | 2.72% | 23,344 |
| Jul 20, 2026 | 4,945.00 | 4,945.00 | 4,770.00 | 4,780.00 | 4,780.00 | -4.30% | 25,085 |
| Jul 16, 2026 | 5,250.00 | 5,250.00 | 4,930.00 | 4,995.00 | 4,995.00 | -4.86% | 19,655 |
| Jul 15, 2026 | 4,970.00 | 5,380.00 | 4,970.00 | 5,250.00 | 5,250.00 | 5.95% | 14,071 |
| Jul 14, 2026 | 4,910.00 | 5,060.00 | 4,775.00 | 4,955.00 | 4,955.00 | 0.41% | 64,720 |
| Jul 13, 2026 | 5,470.00 | 5,480.00 | 4,930.00 | 4,935.00 | 4,935.00 | -7.41% | 26,290 |
| Jul 10, 2026 | 5,080.00 | 5,430.00 | 5,080.00 | 5,330.00 | 5,330.00 | 4.92% | 27,264 |
| Jul 9, 2026 | 5,030.00 | 5,320.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.55% | 34,984 |
| Jul 8, 2026 | 5,250.00 | 5,490.00 | 5,090.00 | 5,160.00 | 5,160.00 | -5.32% | 18,336 |
| Jul 7, 2026 | 5,590.00 | 5,680.00 | 5,300.00 | 5,450.00 | 5,450.00 | 0.93% | 28,346 |
| Jul 6, 2026 | 5,420.00 | 5,610.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.82% | 21,961 |
| Jul 3, 2026 | 5,500.00 | 5,690.00 | 5,230.00 | 5,500.00 | 5,500.00 | -0.18% | 18,982 |
| Jul 2, 2026 | 5,620.00 | 5,750.00 | 5,330.00 | 5,510.00 | 5,510.00 | -2.48% | 23,279 |
| Jul 1, 2026 | 5,760.00 | 5,850.00 | 5,500.00 | 5,650.00 | 5,650.00 | -1.91% | 41,851 |
| Jun 30, 2026 | 5,830.00 | 5,840.00 | 5,420.00 | 5,760.00 | 5,760.00 | 2.49% | 16,787 |
| Jun 29, 2026 | 4,910.00 | 5,680.00 | 4,910.00 | 5,620.00 | 5,620.00 | 9.55% | 26,370 |
| Jun 26, 2026 | 5,360.00 | 5,550.00 | 4,980.00 | 5,130.00 | 5,130.00 | -4.29% | 38,030 |
| Jun 25, 2026 | 5,650.00 | 5,820.00 | 5,350.00 | 5,360.00 | 5,360.00 | -3.42% | 28,733 |
| Jun 24, 2026 | 5,600.00 | 5,740.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.89% | 35,671 |
| Jun 23, 2026 | 6,000.00 | 6,070.00 | 5,580.00 | 5,600.00 | 5,600.00 | -7.89% | 59,062 |
| Jun 22, 2026 | 6,170.00 | 6,460.00 | 5,980.00 | 6,080.00 | 6,080.00 | -5.44% | 45,297 |
| Jun 19, 2026 | 6,660.00 | 6,850.00 | 6,250.00 | 6,430.00 | 6,430.00 | -3.45% | 65,483 |
| Jun 18, 2026 | 6,870.00 | 6,970.00 | 6,590.00 | 6,660.00 | 6,660.00 | -4.86% | 56,907 |
| Jun 17, 2026 | 7,050.00 | 7,120.00 | 6,830.00 | 7,000.00 | 7,000.00 | -0.71% | 22,911 |
| Jun 16, 2026 | 6,950.00 | 7,050.00 | 6,730.00 | 7,050.00 | 7,050.00 | 1.88% | 30,263 |
| Jun 15, 2026 | 7,150.00 | 7,220.00 | 6,800.00 | 6,920.00 | 6,920.00 | 1.32% | 28,992 |
| Jun 12, 2026 | 6,630.00 | 7,100.00 | 6,630.00 | 6,830.00 | 6,830.00 | 3.64% | 28,269 |
| Jun 11, 2026 | 6,570.00 | 6,840.00 | 6,410.00 | 6,590.00 | 6,590.00 | 0.30% | 27,920 |
| Jun 10, 2026 | 6,730.00 | 6,850.00 | 6,400.00 | 6,570.00 | 6,570.00 | -2.38% | 57,631 |
| Jun 9, 2026 | 6,560.00 | 6,990.00 | 6,560.00 | 6,730.00 | 6,730.00 | 2.59% | 70,195 |
| Jun 8, 2026 | 6,500.00 | 7,120.00 | 6,500.00 | 6,560.00 | 6,560.00 | -7.74% | 96,293 |
| Jun 5, 2026 | 7,420.00 | 7,420.00 | 6,990.00 | 7,110.00 | 7,110.00 | -4.18% | 36,152 |
| Jun 4, 2026 | 7,130.00 | 7,700.00 | 7,130.00 | 7,420.00 | 7,420.00 | 1.92% | 58,668 |
| Jun 2, 2026 | 7,550.00 | 7,550.00 | 7,020.00 | 7,280.00 | 7,280.00 | -3.45% | 57,613 |
| Jun 1, 2026 | 8,000.00 | 8,120.00 | 7,500.00 | 7,540.00 | 7,540.00 | -5.75% | 132,782 |
| May 29, 2026 | 8,800.00 | 8,800.00 | 7,940.00 | 8,000.00 | 8,000.00 | -7.41% | 131,416 |
| May 28, 2026 | 9,080.00 | 9,230.00 | 8,430.00 | 8,640.00 | 8,640.00 | -1.71% | 114,042 |