TYM Corporation (KRX:002900)
South Korea · Delayed Price · Currency is KRW 5,970.00
-20.00 (-0.33%)
At close: Sep 8, 2025
TYM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,880.00 | 5,990.00 | 5,870.00 | 5,970.00 | 5,970.00 | -0.33% | 191,944 |
| Sep 5, 2025 | 5,950.00 | 6,060.00 | 5,880.00 | 5,990.00 | 5,990.00 | 0.17% | 199,996 |
| Sep 4, 2025 | 5,890.00 | 5,980.00 | 5,810.00 | 5,980.00 | 5,980.00 | 4.00% | 300,933 |
| Sep 3, 2025 | 5,660.00 | 5,790.00 | 5,590.00 | 5,750.00 | 5,750.00 | 1.41% | 172,482 |
| Sep 2, 2025 | 5,610.00 | 5,730.00 | 5,590.00 | 5,670.00 | 5,670.00 | 1.43% | 161,433 |
| Sep 1, 2025 | 5,610.00 | 5,740.00 | 5,540.00 | 5,590.00 | 5,590.00 | -3.79% | 293,555 |
| Aug 29, 2025 | 5,840.00 | 5,880.00 | 5,670.00 | 5,810.00 | 5,810.00 | -1.53% | 302,851 |
| Aug 28, 2025 | 5,860.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,900.00 | -0.51% | 214,947 |
| Aug 27, 2025 | 5,840.00 | 5,970.00 | 5,760.00 | 5,930.00 | 5,930.00 | 1.37% | 441,506 |
| Aug 26, 2025 | 5,940.00 | 5,960.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1.21% | 620,714 |
| Aug 25, 2025 | 5,700.00 | 5,830.00 | 5,690.00 | 5,780.00 | 5,780.00 | -0.34% | 384,621 |
| Aug 22, 2025 | 5,910.00 | 6,020.00 | 5,770.00 | 5,800.00 | 5,800.00 | -5.07% | 827,023 |
| Aug 21, 2025 | 6,110.00 | 6,290.00 | 5,930.00 | 6,110.00 | 6,110.00 | -3.32% | 1,170,128 |
| Aug 20, 2025 | 7,100.00 | 7,140.00 | 6,110.00 | 6,320.00 | 6,320.00 | 1.94% | 5,105,814 |
| Aug 19, 2025 | 5,870.00 | 6,590.00 | 5,750.00 | 6,200.00 | 6,200.00 | 9.73% | 8,240,058 |
| Aug 18, 2025 | 5,660.00 | 5,730.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.89% | 235,750 |
| Aug 14, 2025 | 5,630.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,600.00 | - | 161,717 |
| Aug 13, 2025 | 5,710.00 | 5,750.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.93% | 302,732 |
| Aug 12, 2025 | 5,680.00 | 5,890.00 | 5,630.00 | 5,710.00 | 5,710.00 | -1.72% | 450,460 |
| Aug 11, 2025 | 5,990.00 | 6,020.00 | 5,720.00 | 5,810.00 | 5,810.00 | 3.94% | 1,353,479 |
| Aug 8, 2025 | 5,730.00 | 5,760.00 | 5,480.00 | 5,590.00 | 5,590.00 | 0.36% | 473,778 |
| Aug 7, 2025 | 5,560.00 | 5,670.00 | 5,470.00 | 5,570.00 | 5,570.00 | 2.96% | 444,800 |
| Aug 6, 2025 | 5,580.00 | 5,590.00 | 5,340.00 | 5,410.00 | 5,410.00 | -3.74% | 375,557 |
| Aug 5, 2025 | 5,710.00 | 5,730.00 | 5,500.00 | 5,620.00 | 5,620.00 | -2.26% | 710,235 |
| Aug 4, 2025 | 4,800.00 | 5,820.00 | 4,800.00 | 5,750.00 | 5,750.00 | 17.83% | 2,803,706 |
| Aug 1, 2025 | 5,050.00 | 5,050.00 | 4,870.00 | 4,880.00 | 4,880.00 | -3.56% | 122,099 |
| Jul 31, 2025 | 5,000.00 | 5,200.00 | 4,935.00 | 5,060.00 | 5,060.00 | 1.50% | 188,400 |
| Jul 30, 2025 | 5,020.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,985.00 | -0.10% | 31,834 |
| Jul 29, 2025 | 5,020.00 | 5,020.00 | 4,935.00 | 4,990.00 | 4,940.00 | - | 59,980 |
| Jul 28, 2025 | 5,030.00 | 5,090.00 | 4,990.00 | 4,990.00 | 4,940.00 | -1.19% | 56,347 |
| Jul 25, 2025 | 5,110.00 | 5,120.00 | 5,030.00 | 5,050.00 | 4,999.40 | -0.98% | 49,883 |
| Jul 24, 2025 | 5,110.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,048.90 | - | 99,374 |
| Jul 23, 2025 | 5,090.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,048.90 | 0.39% | 82,530 |
| Jul 22, 2025 | 5,180.00 | 5,220.00 | 5,030.00 | 5,080.00 | 5,029.10 | -2.31% | 162,404 |
| Jul 21, 2025 | 5,190.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,147.90 | 1.17% | 84,918 |
| Jul 18, 2025 | 5,180.00 | 5,180.00 | 5,090.00 | 5,140.00 | 5,088.50 | 0.39% | 42,199 |
| Jul 17, 2025 | 5,200.00 | 5,230.00 | 5,090.00 | 5,120.00 | 5,068.70 | -1.16% | 80,360 |
| Jul 16, 2025 | 5,280.00 | 5,280.00 | 5,140.00 | 5,180.00 | 5,128.10 | -1.89% | 50,761 |
| Jul 15, 2025 | 5,320.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,227.09 | -0.75% | 95,667 |
| Jul 14, 2025 | 5,310.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,266.69 | 0.38% | 211,874 |
| Jul 11, 2025 | 5,280.00 | 5,340.00 | 5,240.00 | 5,300.00 | 5,246.89 | 0.95% | 182,981 |
| Jul 10, 2025 | 5,270.00 | 5,270.00 | 5,170.00 | 5,250.00 | 5,197.39 | 0.38% | 126,403 |
| Jul 9, 2025 | 5,200.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,177.60 | 1.55% | 101,607 |
| Jul 8, 2025 | 5,040.00 | 5,180.00 | 5,040.00 | 5,150.00 | 5,098.40 | 1.78% | 165,191 |
| Jul 7, 2025 | 5,050.00 | 5,070.00 | 4,980.00 | 5,060.00 | 5,009.30 | 0.20% | 83,367 |
| Jul 4, 2025 | 5,240.00 | 5,240.00 | 5,030.00 | 5,050.00 | 4,999.40 | -3.63% | 140,609 |
| Jul 3, 2025 | 5,200.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,187.49 | 0.38% | 52,927 |
| Jul 2, 2025 | 5,260.00 | 5,270.00 | 5,120.00 | 5,220.00 | 5,167.70 | 0.19% | 202,840 |
| Jul 1, 2025 | 5,290.00 | 5,350.00 | 5,150.00 | 5,210.00 | 5,157.80 | -2.25% | 152,684 |
| Jun 30, 2025 | 5,280.00 | 5,360.00 | 5,250.00 | 5,330.00 | 5,276.59 | 1.52% | 165,151 |