Skip to main content
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
-100.00 (-2.40%)
At close: Apr 28, 2026

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,070.004,150.004,045.004,130.004,130.001.47%32,072
Apr 28, 20264,195.004,195.004,050.004,070.004,070.00-2.40%50,181
Apr 27, 20264,025.004,190.004,005.004,170.004,170.002.96%128,172
Apr 24, 20264,075.004,075.003,940.004,050.004,050.001.38%45,696
Apr 23, 20264,130.004,130.003,930.003,995.003,995.00-2.56%50,814
Apr 22, 20263,960.004,175.003,960.004,100.004,100.003.93%88,332
Apr 21, 20264,050.004,050.003,935.003,945.003,945.00-0.63%28,441
Apr 20, 20264,000.004,060.003,930.003,970.003,970.00-0.75%35,691
Apr 17, 20264,000.004,015.003,850.004,000.004,000.000.76%30,325
Apr 16, 20263,945.004,005.003,885.003,970.003,970.000.76%51,982
Apr 15, 20263,850.003,970.003,800.003,940.003,940.003.82%62,963
Apr 14, 20263,730.003,875.003,730.003,795.003,795.002.02%52,855
Apr 13, 20263,640.003,770.003,590.003,720.003,720.001.36%36,018
Apr 10, 20263,525.003,670.003,525.003,670.003,670.004.11%28,832
Apr 9, 20263,600.003,605.003,525.003,525.003,525.00-2.08%10,604
Apr 8, 20263,480.003,605.003,460.003,600.003,600.005.88%32,983
Apr 7, 20263,475.003,495.003,400.003,400.003,400.00-2.16%60,746
Apr 6, 20263,505.003,525.003,425.003,475.003,475.00-1.56%13,507
Apr 3, 20263,460.003,530.003,425.003,530.003,530.002.32%8,014
Apr 2, 20263,555.003,590.003,370.003,450.003,450.00-2.68%26,199
Apr 1, 20263,470.003,550.003,420.003,545.003,545.004.11%25,308
Mar 31, 20263,390.003,485.003,390.003,405.003,405.00-1.87%21,700
Mar 30, 20263,535.003,535.003,440.003,470.003,470.00-1.84%10,351
Mar 27, 20263,585.003,585.003,420.003,535.003,535.000.71%19,819
Mar 26, 20263,600.003,630.003,510.003,510.003,510.00-1.27%18,918
Mar 25, 20263,515.003,640.003,510.003,555.003,555.001.72%36,035
Mar 24, 20263,480.003,510.003,370.003,495.003,495.002.79%39,397
Mar 23, 20263,565.003,565.003,400.003,400.003,400.00-5.29%39,351
Mar 20, 20263,580.003,620.003,565.003,590.003,590.000.28%12,902
Mar 19, 20263,640.003,640.003,540.003,580.003,580.00-1.65%20,168
Mar 18, 20263,690.003,725.003,640.003,640.003,640.00-0.95%22,511
Mar 17, 20263,625.003,675.003,600.003,675.003,675.002.94%23,329
Mar 16, 20263,665.003,665.003,560.003,570.003,570.00-3.25%31,199
Mar 13, 20263,695.003,745.003,650.003,690.003,690.00-0.94%24,534
Mar 12, 20263,700.003,780.003,665.003,725.003,725.000.95%22,370
Mar 11, 20263,665.003,730.003,610.003,690.003,690.000.96%52,561
Mar 10, 20263,565.003,670.003,565.003,655.003,655.002.52%39,050
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