Skip to main content
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
-120.00 (-3.26%)
At close: Mar 9, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,645.003,645.003,425.003,565.003,565.00-3.26%23,806
Mar 6, 20263,660.003,685.003,540.003,685.003,685.002.65%31,973
Mar 5, 20263,580.003,710.003,420.003,590.003,590.006.37%53,912
Mar 4, 20263,650.003,650.003,295.003,375.003,375.00-8.41%94,396
Mar 3, 20263,780.003,820.003,685.003,685.003,685.00-4.29%93,512
Feb 27, 20263,900.003,925.003,815.003,850.003,850.00-1.03%61,928
Feb 26, 20263,980.004,065.003,890.003,890.003,890.00-4.42%120,172
Feb 25, 20264,050.004,285.003,965.004,070.004,070.001.62%435,548
Feb 24, 20263,960.004,065.003,945.004,005.004,005.00-0.37%101,601
Feb 23, 20263,850.004,040.003,845.004,020.004,020.004.96%108,294
Feb 20, 20263,890.003,920.003,800.003,830.003,830.00-1.79%73,186
Feb 19, 20263,990.003,990.003,870.003,900.003,900.00-2.50%55,452
Feb 13, 20264,020.004,030.003,870.004,000.004,000.00-0.50%83,872
Feb 12, 20264,070.004,070.003,975.004,020.004,020.00-0.74%58,661
Feb 11, 20263,955.004,085.003,730.004,050.004,050.002.53%141,977
Feb 10, 20263,830.003,965.003,820.003,950.003,950.003.40%137,046
Feb 9, 20263,770.003,890.003,750.003,820.003,820.001.06%77,844
Feb 6, 20263,815.003,825.003,690.003,780.003,780.00-1.95%52,253
Feb 5, 20263,940.003,940.003,805.003,855.003,855.00-1.28%32,924
Feb 4, 20263,835.003,915.003,770.003,905.003,905.001.83%68,180
Feb 3, 20263,670.003,875.003,670.003,835.003,835.004.50%64,288
Feb 2, 20263,750.003,790.003,635.003,670.003,670.00-2.39%54,303
Jan 30, 20263,815.003,830.003,695.003,760.003,760.00-1.44%81,133
Jan 29, 20263,880.003,900.003,745.003,815.003,815.00-1.68%46,655
Jan 28, 20263,890.004,025.003,820.003,880.003,880.000.39%162,596
Jan 27, 20263,895.003,985.003,850.003,865.003,865.00-0.51%61,259
Jan 26, 20263,830.003,885.003,780.003,885.003,885.001.57%48,754
Jan 23, 20263,810.003,845.003,745.003,825.003,825.00-0.13%48,206
Jan 22, 20263,760.003,850.003,750.003,830.003,830.000.92%65,702
Jan 21, 20263,800.003,880.003,710.003,795.003,795.00-0.13%46,154
Jan 20, 20263,685.003,875.003,685.003,800.003,800.001.74%118,605
Jan 19, 20263,665.003,740.003,615.003,735.003,735.001.08%38,053
Jan 16, 20263,750.003,790.003,630.003,695.003,695.00-2.38%54,669
Jan 15, 20263,675.003,785.003,605.003,785.003,785.002.99%47,543
Jan 14, 20263,715.003,740.003,640.003,675.003,675.00-1.08%26,010
Jan 13, 20263,650.003,715.003,635.003,715.003,715.001.36%34,469
Jan 12, 20263,700.003,720.003,635.003,665.003,665.000.27%30,430
Jan 9, 20263,625.003,715.003,625.003,655.003,655.000.14%26,922
Jan 8, 20263,765.003,765.003,650.003,650.003,650.00-3.05%44,629
Jan 7, 20263,750.003,770.003,700.003,765.003,765.000.40%38,809
Jan 6, 20263,765.003,795.003,720.003,750.003,750.00-0.40%41,050
Jan 5, 20263,755.003,785.003,695.003,765.003,765.000.27%49,280
Jan 2, 20263,820.003,885.003,730.003,755.003,755.00-1.70%52,716
Dec 30, 20253,830.003,860.003,730.003,820.003,820.00-1.16%41,792
Dec 29, 20253,710.003,870.003,655.003,865.003,865.004.32%143,180
Dec 26, 20253,640.003,705.003,600.003,705.003,630.002.07%84,914
Dec 24, 20253,600.003,685.003,600.003,630.003,556.52-30,721
Dec 23, 20253,680.003,680.003,595.003,630.003,556.52-1.36%28,151
Dec 22, 20253,705.003,705.003,635.003,680.003,605.51-0.27%32,493
Dec 19, 20253,650.003,690.003,600.003,690.003,615.300.96%17,763
Dec 18, 20253,695.003,705.003,550.003,655.003,581.01-1.08%35,161
Dec 17, 20253,690.003,720.003,625.003,695.003,620.200.14%22,426
Dec 16, 20253,625.003,770.003,625.003,690.003,615.301.10%86,604
Dec 15, 20253,665.003,680.003,600.003,650.003,576.11-0.41%18,479
Dec 12, 20253,615.003,665.003,595.003,665.003,590.810.41%17,481
Dec 11, 20253,670.003,670.003,585.003,650.003,576.110.27%21,440
Dec 10, 20253,680.003,685.003,590.003,640.003,566.32-1.09%28,708
Dec 9, 20253,640.003,760.003,570.003,680.003,605.511.38%75,109
Dec 8, 20253,580.003,630.003,500.003,630.003,556.521.54%35,962
Dec 5, 20253,590.003,620.003,455.003,575.003,502.63-0.69%86,892
Dec 4, 20253,500.003,670.003,500.003,600.003,527.132.86%117,759
Dec 3, 20253,430.003,510.003,400.003,500.003,429.152.94%65,378
Dec 2, 20253,305.003,415.003,305.003,400.003,331.172.10%37,478
Dec 1, 20253,375.003,375.003,320.003,330.003,262.59-1.33%15,461
Nov 28, 20253,310.003,385.003,285.003,375.003,306.681.66%21,426
Nov 27, 20253,240.003,320.003,240.003,320.003,252.792.47%12,066
Nov 26, 20253,235.003,280.003,235.003,240.003,174.410.31%14,579
Nov 25, 20253,230.003,295.003,190.003,230.003,164.62-1.22%26,319
Nov 24, 20253,305.003,305.003,215.003,270.003,203.81-0.91%8,386
Nov 21, 20253,300.003,300.003,190.003,300.003,233.20-0.15%14,498
Nov 20, 20253,235.003,320.003,230.003,305.003,238.103.61%20,348
Nov 19, 20253,175.003,260.003,110.003,190.003,125.430.47%34,792
Nov 18, 20253,240.003,285.003,170.003,175.003,110.73-2.91%43,896
Nov 17, 20253,300.003,335.003,210.003,270.003,203.81-0.91%15,338
Nov 14, 20253,430.003,430.003,295.003,300.003,233.20-3.93%64,059
Nov 13, 20253,455.003,480.003,390.003,435.003,365.47-1.29%10,327
Nov 12, 20253,410.003,480.003,330.003,480.003,409.552.96%33,073
Nov 11, 20253,390.003,435.003,350.003,380.003,311.58-0.29%31,508
Nov 10, 20253,270.003,395.003,235.003,390.003,321.383.67%42,762
Nov 7, 20253,335.003,335.003,235.003,270.003,203.81-1.95%34,346
Nov 6, 20253,370.003,410.003,280.003,335.003,267.49-44,871
Nov 5, 20253,350.003,410.003,200.003,335.003,267.49-1.33%101,328
Nov 4, 20253,500.003,500.003,360.003,380.003,311.58-2.59%64,703
Nov 3, 20253,505.003,590.003,430.003,470.003,399.76-1.14%82,195
Oct 31, 20253,575.003,610.003,495.003,510.003,438.95-0.85%52,840
Oct 30, 20253,720.003,720.003,540.003,540.003,468.34-4.84%93,153
Oct 29, 20253,740.003,830.003,685.003,720.003,644.700.27%185,892
Oct 28, 20253,580.003,820.003,580.003,710.003,634.905.10%538,052
Oct 27, 20253,650.003,695.003,530.003,530.003,458.54-2.22%47,261
Oct 24, 20253,495.003,610.003,450.003,610.003,536.923.44%89,400
Oct 23, 20253,490.003,520.003,470.003,490.003,419.35-0.85%31,755
Oct 22, 20253,580.003,580.003,475.003,520.003,448.74-1.68%55,925
Oct 21, 20253,510.003,600.003,510.003,580.003,507.531.56%54,383
Oct 20, 20253,485.003,545.003,450.003,525.003,453.641.15%32,790
Oct 17, 20253,580.003,580.003,485.003,485.003,414.45-2.92%32,184
Oct 16, 20253,555.003,600.003,515.003,590.003,517.33-41,028
Oct 15, 20253,470.003,595.003,445.003,590.003,517.333.61%54,996
Oct 14, 20253,560.003,620.003,455.003,465.003,394.86-2.67%69,370
Oct 13, 20253,570.003,600.003,470.003,560.003,487.94-0.97%95,686
Oct 10, 20253,565.003,625.003,525.003,595.003,522.231.99%49,352