YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea · Delayed Price · Currency is KRW 6,730.00
+170.00 (2.59%)
Jun 9, 2026, 3:30 PM KST
YM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 9,500.00 | 9,570.00 | 8,730.00 | 8,790.00 | 8,790.00 | -6.98% | 121,840 |
| May 26, 2026 | 9,830.00 | 10,430.00 | 9,420.00 | 9,450.00 | 9,450.00 | -1.46% | 155,832 |
| May 22, 2026 | 9,290.00 | 9,690.00 | 9,250.00 | 9,590.00 | 9,590.00 | 5.27% | 80,756 |
| May 21, 2026 | 9,360.00 | 9,360.00 | 9,040.00 | 9,110.00 | 9,110.00 | 1.67% | 75,321 |
| May 20, 2026 | 9,430.00 | 9,430.00 | 8,590.00 | 8,960.00 | 8,960.00 | -4.17% | 85,181 |
| May 19, 2026 | 9,990.00 | 10,010.00 | 9,230.00 | 9,350.00 | 9,350.00 | -6.50% | 165,642 |
| May 18, 2026 | 10,300.00 | 10,300.00 | 9,470.00 | 10,000.00 | 10,000.00 | -3.29% | 126,127 |
| May 15, 2026 | 11,130.00 | 11,280.00 | 10,050.00 | 10,340.00 | 10,340.00 | -7.35% | 179,322 |
| May 14, 2026 | 11,250.00 | 11,440.00 | 10,970.00 | 11,160.00 | 11,160.00 | -2.53% | 106,934 |
| May 13, 2026 | 11,980.00 | 11,980.00 | 11,340.00 | 11,450.00 | 11,450.00 | -2.55% | 156,242 |
| May 12, 2026 | 12,950.00 | 12,950.00 | 11,630.00 | 11,750.00 | 11,750.00 | -7.19% | 302,501 |
| May 11, 2026 | 13,360.00 | 13,990.00 | 12,615.00 | 12,660.00 | 12,660.00 | -4.74% | 208,608 |
| May 8, 2026 | 13,050.00 | 13,390.00 | 12,670.00 | 13,290.00 | 13,290.00 | 1.68% | 186,559 |
| May 7, 2026 | 12,370.00 | 13,480.00 | 12,050.00 | 13,070.00 | 13,070.00 | 5.66% | 393,222 |
| May 6, 2026 | 12,250.00 | 13,160.00 | 11,900.00 | 12,370.00 | 12,370.00 | 0.98% | 445,377 |
| May 4, 2026 | 12,560.00 | 12,810.00 | 11,550.00 | 12,250.00 | 12,250.00 | - | 476,284 |
| Apr 30, 2026 | 12,100.00 | 12,250.00 | 11,550.00 | 12,250.00 | 12,250.00 | 2.42% | 240,354 |
| Apr 29, 2026 | 11,700.00 | 11,990.00 | 11,200.00 | 11,960.00 | 11,960.00 | 2.57% | 147,970 |
| Apr 28, 2026 | 11,800.00 | 11,800.00 | 11,410.00 | 11,660.00 | 11,660.00 | -1.77% | 158,609 |
| Apr 27, 2026 | 10,800.00 | 12,440.00 | 10,260.00 | 11,870.00 | 11,870.00 | 14.13% | 2,059,390 |
| Apr 24, 2026 | 10,010.00 | 10,710.00 | 9,690.00 | 10,400.00 | 10,400.00 | 5.05% | 751,494 |
| Apr 23, 2026 | 10,600.00 | 11,280.00 | 9,840.00 | 9,900.00 | 9,900.00 | -2.46% | 1,321,611 |
| Apr 22, 2026 | 8,670.00 | 11,100.00 | 8,360.00 | 10,150.00 | 10,150.00 | 18.85% | 3,724,975 |
| Apr 21, 2026 | 8,110.00 | 8,700.00 | 8,110.00 | 8,540.00 | 8,540.00 | 6.48% | 191,477 |
| Apr 20, 2026 | 8,180.00 | 8,180.00 | 8,010.00 | 8,020.00 | 8,020.00 | -1.96% | 33,206 |
| Apr 17, 2026 | 8,360.00 | 8,360.00 | 8,050.00 | 8,180.00 | 8,180.00 | -2.15% | 43,016 |
| Apr 16, 2026 | 7,910.00 | 8,360.00 | 7,910.00 | 8,360.00 | 8,360.00 | 5.82% | 108,584 |
| Apr 15, 2026 | 7,850.00 | 7,970.00 | 7,810.00 | 7,900.00 | 7,900.00 | 1.02% | 32,326 |
| Apr 14, 2026 | 7,670.00 | 7,890.00 | 7,660.00 | 7,820.00 | 7,820.00 | 2.09% | 39,551 |
| Apr 13, 2026 | 7,590.00 | 7,760.00 | 7,530.00 | 7,660.00 | 7,660.00 | 0.92% | 29,292 |
| Apr 10, 2026 | 7,410.00 | 7,650.00 | 7,380.00 | 7,590.00 | 7,590.00 | 2.43% | 39,238 |
| Apr 9, 2026 | 7,390.00 | 7,430.00 | 7,290.00 | 7,410.00 | 7,410.00 | 0.27% | 9,418 |
| Apr 8, 2026 | 7,350.00 | 7,410.00 | 7,230.00 | 7,390.00 | 7,390.00 | 1.09% | 20,082 |
| Apr 7, 2026 | 7,170.00 | 7,430.00 | 7,170.00 | 7,310.00 | 7,310.00 | 1.95% | 22,435 |
| Apr 6, 2026 | 7,100.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 0.99% | 9,781 |
| Apr 3, 2026 | 7,020.00 | 7,180.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.57% | 12,059 |
| Apr 2, 2026 | 7,220.00 | 7,320.00 | 6,950.00 | 6,990.00 | 6,990.00 | -3.05% | 22,930 |
| Apr 1, 2026 | 7,300.00 | 7,370.00 | 7,110.00 | 7,210.00 | 7,210.00 | -0.14% | 19,129 |
| Mar 31, 2026 | 7,230.00 | 7,280.00 | 7,000.00 | 7,220.00 | 7,220.00 | -0.14% | 17,447 |
| Mar 30, 2026 | 7,190.00 | 7,300.00 | 7,020.00 | 7,230.00 | 7,230.00 | -0.69% | 16,012 |
| 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% | 11,149 |
| Mar 25, 2026 | 7,390.00 | 7,460.00 | 7,150.00 | 7,360.00 | 7,360.00 | 3.08% | 18,478 |