Ymc Co., Ltd. (155650.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5,040.00 | 5,040.00 | 4,920.00 | 4,920.00 | 4,920.00 | 113,651 |
| 16 May 2024 | 5,030.00 | 5,070.00 | 4,980.00 | 5,040.00 | 5,040.00 | 94,917 |
| 14 May 2024 | 4,975.00 | 5,070.00 | 4,975.00 | 5,030.00 | 5,030.00 | 80,360 |
| 13 May 2024 | 5,170.00 | 5,170.00 | 5,000.00 | 5,010.00 | 5,010.00 | 92,991 |
| 10 May 2024 | 5,050.00 | 5,190.00 | 5,040.00 | 5,140.00 | 5,140.00 | 220,157 |
| 09 May 2024 | 5,100.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | 41,933 |
| 08 May 2024 | 5,020.00 | 5,110.00 | 5,010.00 | 5,100.00 | 5,100.00 | 92,572 |
| 07 May 2024 | 5,020.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | 108,207 |
| 03 May 2024 | 5,090.00 | 5,100.00 | 4,985.00 | 5,010.00 | 5,010.00 | 79,927 |
| 02 May 2024 | 5,040.00 | 5,100.00 | 4,990.00 | 5,090.00 | 5,090.00 | 74,426 |
| 30 Apr 2024 | 4,980.00 | 5,090.00 | 4,980.00 | 5,040.00 | 5,040.00 | 139,797 |
| 29 Apr 2024 | 4,935.00 | 5,080.00 | 4,935.00 | 5,050.00 | 5,050.00 | 158,270 |
| 26 Apr 2024 | 4,990.00 | 4,990.00 | 4,870.00 | 4,930.00 | 4,930.00 | 86,948 |
| 25 Apr 2024 | 4,905.00 | 4,960.00 | 4,890.00 | 4,930.00 | 4,930.00 | 88,883 |
| 24 Apr 2024 | 4,830.00 | 4,940.00 | 4,830.00 | 4,915.00 | 4,915.00 | 106,587 |
| 23 Apr 2024 | 4,840.00 | 4,875.00 | 4,800.00 | 4,830.00 | 4,830.00 | 66,214 |
| 22 Apr 2024 | 4,880.00 | 4,895.00 | 4,815.00 | 4,840.00 | 4,840.00 | 112,189 |
| 19 Apr 2024 | 5,000.00 | 5,000.00 | 4,805.00 | 4,905.00 | 4,905.00 | 152,537 |
| 18 Apr 2024 | 4,860.00 | 4,950.00 | 4,855.00 | 4,930.00 | 4,930.00 | 69,884 |
| 17 Apr 2024 | 4,910.00 | 4,970.00 | 4,850.00 | 4,865.00 | 4,865.00 | 105,825 |
| 16 Apr 2024 | 5,010.00 | 5,040.00 | 4,865.00 | 4,910.00 | 4,910.00 | 243,228 |
| 15 Apr 2024 | 5,050.00 | 5,110.00 | 4,935.00 | 5,090.00 | 5,090.00 | 280,642 |
| 12 Apr 2024 | 5,220.00 | 5,260.00 | 5,040.00 | 5,110.00 | 5,110.00 | 344,232 |
| 11 Apr 2024 | 5,090.00 | 5,280.00 | 5,040.00 | 5,220.00 | 5,220.00 | 445,831 |
| 09 Apr 2024 | 5,510.00 | 5,540.00 | 5,220.00 | 5,260.00 | 5,260.00 | 1,333,429 |
| 08 Apr 2024 | 5,030.00 | 5,850.00 | 4,985.00 | 5,810.00 | 5,810.00 | 3,351,538 |
| 05 Apr 2024 | 4,970.00 | 5,050.00 | 4,940.00 | 4,985.00 | 4,985.00 | 44,091 |
| 04 Apr 2024 | 4,975.00 | 5,190.00 | 4,910.00 | 4,995.00 | 4,995.00 | 160,002 |
| 03 Apr 2024 | 4,890.00 | 4,980.00 | 4,810.00 | 4,975.00 | 4,975.00 | 94,861 |
| 02 Apr 2024 | 4,830.00 | 5,100.00 | 4,800.00 | 4,895.00 | 4,895.00 | 259,531 |
| 01 Apr 2024 | 4,775.00 | 4,835.00 | 4,765.00 | 4,795.00 | 4,795.00 | 42,980 |
| 29 Mar 2024 | 4,795.00 | 4,820.00 | 4,770.00 | 4,770.00 | 4,770.00 | 21,552 |
| 28 Mar 2024 | 4,780.00 | 4,870.00 | 4,775.00 | 4,785.00 | 4,785.00 | 35,399 |
| 27 Mar 2024 | 4,865.00 | 4,865.00 | 4,775.00 | 4,800.00 | 4,800.00 | 57,815 |
| 26 Mar 2024 | 4,795.00 | 4,870.00 | 4,780.00 | 4,865.00 | 4,865.00 | 65,433 |
| 25 Mar 2024 | 4,870.00 | 4,875.00 | 4,680.00 | 4,820.00 | 4,820.00 | 111,768 |
| 22 Mar 2024 | 4,865.00 | 4,890.00 | 4,840.00 | 4,875.00 | 4,875.00 | 52,679 |
| 21 Mar 2024 | 4,900.00 | 4,950.00 | 4,855.00 | 4,860.00 | 4,860.00 | 54,842 |
| 20 Mar 2024 | 4,915.00 | 4,920.00 | 4,880.00 | 4,895.00 | 4,895.00 | 33,604 |
| 19 Mar 2024 | 4,925.00 | 4,945.00 | 4,885.00 | 4,905.00 | 4,905.00 | 32,095 |
| 18 Mar 2024 | 4,940.00 | 4,960.00 | 4,880.00 | 4,945.00 | 4,945.00 | 30,657 |
| 15 Mar 2024 | 4,985.00 | 5,050.00 | 4,920.00 | 4,940.00 | 4,940.00 | 42,744 |
| 14 Mar 2024 | 4,945.00 | 4,990.00 | 4,870.00 | 4,990.00 | 4,990.00 | 52,184 |
| 13 Mar 2024 | 4,890.00 | 4,945.00 | 4,840.00 | 4,945.00 | 4,945.00 | 60,010 |
| 12 Mar 2024 | 4,935.00 | 4,945.00 | 4,840.00 | 4,880.00 | 4,880.00 | 121,541 |
| 11 Mar 2024 | 4,985.00 | 5,010.00 | 4,925.00 | 4,935.00 | 4,935.00 | 85,938 |
| 08 Mar 2024 | 5,110.00 | 5,130.00 | 4,980.00 | 4,990.00 | 4,990.00 | 126,153 |
| 07 Mar 2024 | 5,110.00 | 5,130.00 | 5,030.00 | 5,110.00 | 5,110.00 | 45,145 |
| 06 Mar 2024 | 5,070.00 | 5,140.00 | 5,060.00 | 5,130.00 | 5,130.00 | 52,363 |
| 05 Mar 2024 | 5,260.00 | 5,260.00 | 5,110.00 | 5,120.00 | 5,120.00 | 41,548 |
| 04 Mar 2024 | 5,070.00 | 5,360.00 | 5,070.00 | 5,200.00 | 5,200.00 | 195,927 |
| 29 Feb 2024 | 5,070.00 | 5,070.00 | 4,985.00 | 5,070.00 | 5,070.00 | 90,243 |
| 28 Feb 2024 | 5,060.00 | 5,080.00 | 5,040.00 | 5,050.00 | 5,050.00 | 40,827 |
| 27 Feb 2024 | 5,150.00 | 5,150.00 | 5,030.00 | 5,040.00 | 5,040.00 | 99,431 |
| 26 Feb 2024 | 5,160.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,150.00 | 21,055 |
| 23 Feb 2024 | 5,190.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | 43,550 |
| 22 Feb 2024 | 5,190.00 | 5,210.00 | 5,150.00 | 5,180.00 | 5,180.00 | 59,444 |
| 21 Feb 2024 | 5,210.00 | 5,230.00 | 5,140.00 | 5,190.00 | 5,190.00 | 91,968 |
| 20 Feb 2024 | 5,260.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,230.00 | 49,250 |
| 19 Feb 2024 | 5,250.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,250.00 | 75,306 |
| 16 Feb 2024 | 5,290.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,250.00 | 86,440 |
| 15 Feb 2024 | 5,290.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,250.00 | 87,674 |
| 14 Feb 2024 | 5,220.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,280.00 | 64,145 |
| 13 Feb 2024 | 5,210.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | 53,890 |
| 08 Feb 2024 | 5,200.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,200.00 | 57,964 |
| 07 Feb 2024 | 5,160.00 | 5,240.00 | 5,140.00 | 5,210.00 | 5,210.00 | 45,635 |
| 06 Feb 2024 | 5,210.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,200.00 | 37,706 |
| 05 Feb 2024 | 5,290.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | 76,001 |
| 02 Feb 2024 | 5,240.00 | 5,380.00 | 5,200.00 | 5,300.00 | 5,300.00 | 109,995 |
| 01 Feb 2024 | 5,160.00 | 5,210.00 | 5,140.00 | 5,210.00 | 5,210.00 | 72,005 |
| 31 Jan 2024 | 5,250.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 59,467 |
| 30 Jan 2024 | 5,250.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,260.00 | 42,279 |
| 29 Jan 2024 | 5,330.00 | 5,450.00 | 5,230.00 | 5,270.00 | 5,270.00 | 86,448 |
| 26 Jan 2024 | 5,280.00 | 5,410.00 | 5,270.00 | 5,340.00 | 5,340.00 | 80,011 |
| 25 Jan 2024 | 5,380.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | 68,543 |
| 24 Jan 2024 | 5,410.00 | 5,480.00 | 5,320.00 | 5,390.00 | 5,390.00 | 76,523 |
| 23 Jan 2024 | 5,450.00 | 5,450.00 | 5,340.00 | 5,410.00 | 5,410.00 | 113,630 |
| 22 Jan 2024 | 5,450.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 60,493 |
| 19 Jan 2024 | 5,350.00 | 5,470.00 | 5,330.00 | 5,430.00 | 5,430.00 | 127,671 |
| 18 Jan 2024 | 5,200.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,350.00 | 100,497 |
| 17 Jan 2024 | 5,380.00 | 5,380.00 | 5,160.00 | 5,220.00 | 5,220.00 | 191,267 |
| 16 Jan 2024 | 5,500.00 | 5,540.00 | 5,420.00 | 5,430.00 | 5,430.00 | 82,447 |
| 15 Jan 2024 | 5,510.00 | 5,620.00 | 5,470.00 | 5,520.00 | 5,520.00 | 64,552 |
| 12 Jan 2024 | 5,660.00 | 5,680.00 | 5,520.00 | 5,560.00 | 5,560.00 | 63,289 |
| 11 Jan 2024 | 5,550.00 | 5,710.00 | 5,550.00 | 5,650.00 | 5,650.00 | 75,602 |
| 10 Jan 2024 | 5,540.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 43,622 |
| 09 Jan 2024 | 5,620.00 | 5,640.00 | 5,520.00 | 5,520.00 | 5,520.00 | 77,107 |
| 08 Jan 2024 | 5,510.00 | 5,590.00 | 5,480.00 | 5,570.00 | 5,570.00 | 54,855 |
| 05 Jan 2024 | 5,490.00 | 5,560.00 | 5,470.00 | 5,490.00 | 5,490.00 | 62,522 |
| 04 Jan 2024 | 5,610.00 | 5,610.00 | 5,420.00 | 5,480.00 | 5,480.00 | 140,734 |
| 03 Jan 2024 | 5,670.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,610.00 | 76,562 |
| 02 Jan 2024 | 5,720.00 | 5,730.00 | 5,610.00 | 5,710.00 | 5,710.00 | 69,304 |
| 28 Dec 2023 | 5,680.00 | 5,740.00 | 5,580.00 | 5,710.00 | 5,710.00 | 64,627 |
| 27 Dec 2023 | 5,690.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,640.00 | 76,309 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 5,750.00 | 5,860.00 | 5,700.00 | 5,810.00 | 5,560.00 | 74,158 |
| 22 Dec 2023 | 5,820.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,493.01 | 96,080 |
| 21 Dec 2023 | 5,770.00 | 6,080.00 | 5,750.00 | 5,810.00 | 5,560.00 | 239,908 |
| 20 Dec 2023 | 5,780.00 | 5,840.00 | 5,750.00 | 5,810.00 | 5,560.00 | 87,967 |
| 19 Dec 2023 | 5,760.00 | 5,820.00 | 5,720.00 | 5,760.00 | 5,512.15 | 47,549 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.