YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea · Delayed Price · Currency is KRW 5,990.00
+170.00 (2.92%)
Oct 8, 2026, 3:30 PM KST
YM Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,820.00 | 5,990.00 | 5,740.00 | 5,990.00 | 5,990.00 | 2.92% | 38,990 |
| Oct 7, 2026 | 6,000.00 | 6,020.00 | 5,730.00 | 5,820.00 | 5,820.00 | -2.84% | 16,896 |
| Oct 6, 2026 | 5,880.00 | 6,000.00 | 5,780.00 | 5,990.00 | 5,990.00 | 3.28% | 30,404 |
| Oct 2, 2026 | 5,390.00 | 5,810.00 | 5,290.00 | 5,800.00 | 5,800.00 | 7.61% | 69,555 |
| Oct 1, 2026 | 5,300.00 | 5,390.00 | 5,120.00 | 5,390.00 | 5,390.00 | 3.26% | 13,412 |
| Sep 30, 2026 | 5,280.00 | 5,280.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1.56% | 11,006 |
| Sep 29, 2026 | 5,230.00 | 5,290.00 | 5,070.00 | 5,140.00 | 5,140.00 | -1.72% | 9,024 |
| Sep 28, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.95% | 7,721 |
| Sep 23, 2026 | 5,440.00 | 5,440.00 | 5,190.00 | 5,280.00 | 5,280.00 | 0.76% | 12,204 |
| Sep 22, 2026 | 5,480.00 | 5,480.00 | 5,230.00 | 5,240.00 | 5,240.00 | - | 25,368 |
| Sep 21, 2026 | 5,110.00 | 5,470.00 | 5,030.00 | 5,240.00 | 5,240.00 | 1.16% | 59,021 |
| Sep 18, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.37% | 7,819 |
| Sep 17, 2026 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.39% | 7,589 |
| Sep 16, 2026 | 5,130.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.59% | 8,021 |
| Sep 15, 2026 | 5,220.00 | 5,230.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.75% | 4,057 |
| Sep 14, 2026 | 5,080.00 | 5,230.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.39% | 8,842 |
| Sep 11, 2026 | 5,200.00 | 5,290.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.52% | 6,138 |
| Sep 10, 2026 | 5,290.00 | 5,290.00 | 5,130.00 | 5,250.00 | 5,250.00 | - | 8,664 |
| Sep 9, 2026 | 5,020.00 | 5,250.00 | 4,990.00 | 5,250.00 | 5,250.00 | 4.37% | 8,022 |
| Sep 8, 2026 | 5,080.00 | 5,230.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.71% | 10,073 |
| Sep 7, 2026 | 5,360.00 | 5,360.00 | 4,970.00 | 5,170.00 | 5,170.00 | 0.58% | 14,700 |
| Sep 4, 2026 | 5,120.00 | 5,190.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.58% | 5,061 |
| Sep 3, 2026 | 5,080.00 | 5,180.00 | 4,915.00 | 5,060.00 | 5,060.00 | -0.39% | 12,190 |
| Sep 2, 2026 | 5,200.00 | 5,270.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.79% | 7,712 |
| Sep 1, 2026 | 5,190.00 | 5,370.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.54% | 14,419 |
| Aug 31, 2026 | 5,260.00 | 5,440.00 | 5,020.00 | 5,200.00 | 5,200.00 | -1.14% | 16,648 |
| Aug 28, 2026 | 5,350.00 | 5,360.00 | 5,120.00 | 5,260.00 | 5,260.00 | 2.73% | 19,684 |
| Aug 27, 2026 | 5,380.00 | 5,380.00 | 5,010.00 | 5,120.00 | 5,120.00 | 0.99% | 9,748 |
| Aug 26, 2026 | 5,200.00 | 5,200.00 | 4,970.00 | 5,070.00 | 5,070.00 | 0.40% | 4,503 |
| Aug 25, 2026 | 4,810.00 | 5,120.00 | 4,780.00 | 5,050.00 | 5,050.00 | 2.33% | 6,762 |
| Aug 24, 2026 | 4,980.00 | 5,150.00 | 4,870.00 | 4,935.00 | 4,935.00 | -0.90% | 12,376 |
| Aug 21, 2026 | 5,060.00 | 5,140.00 | 4,820.00 | 4,980.00 | 4,980.00 | -1.58% | 8,680 |
| Aug 20, 2026 | 4,995.00 | 5,150.00 | 4,875.00 | 5,060.00 | 5,060.00 | 1.30% | 10,249 |
| Aug 19, 2026 | 5,050.00 | 5,150.00 | 4,990.00 | 4,995.00 | 4,995.00 | -4.31% | 14,142 |
| Aug 18, 2026 | 5,310.00 | 5,370.00 | 5,080.00 | 5,220.00 | 5,220.00 | -1.69% | 24,076 |
| Aug 14, 2026 | 5,260.00 | 5,410.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.95% | 16,875 |
| Aug 13, 2026 | 5,260.00 | 5,420.00 | 5,140.00 | 5,260.00 | 5,260.00 | 0.19% | 43,137 |
| Aug 12, 2026 | 5,120.00 | 5,550.00 | 5,070.00 | 5,250.00 | 5,250.00 | 2.54% | 94,546 |
| Aug 11, 2026 | 4,955.00 | 5,270.00 | 4,855.00 | 5,120.00 | 5,120.00 | 1.79% | 22,734 |
| Aug 10, 2026 | 4,905.00 | 5,090.00 | 4,905.00 | 5,030.00 | 5,030.00 | 2.65% | 14,981 |
| 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 |