YMT Co., Ltd. (KOSDAQ:251370)
South Korea
· Delayed Price · Currency is KRW 17,370
-170 (-0.97%)
At close: Apr 28, 2026
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,580.00 | 17,910.00 | 16,840.00 | 17,370.00 | 17,370.00 | -0.97% | 378,029 |
| Apr 27, 2026 | 17,900.00 | 18,180.00 | 17,050.00 | 17,540.00 | 17,540.00 | 0.34% | 601,787 |
| Apr 24, 2026 | 16,700.00 | 17,780.00 | 16,580.00 | 17,480.00 | 17,480.00 | 5.17% | 284,691 |
| Apr 23, 2026 | 17,570.00 | 17,570.00 | 16,340.00 | 16,620.00 | 16,620.00 | -3.82% | 350,317 |
| Apr 22, 2026 | 17,440.00 | 17,440.00 | 16,950.00 | 17,280.00 | 17,280.00 | -0.92% | 160,039 |
| Apr 21, 2026 | 18,290.00 | 18,500.00 | 17,400.00 | 17,440.00 | 17,440.00 | -1.58% | 477,758 |
| Apr 20, 2026 | 17,310.00 | 17,840.00 | 16,750.00 | 17,720.00 | 17,720.00 | 2.13% | 259,472 |
| Apr 17, 2026 | 16,710.00 | 17,400.00 | 16,340.00 | 17,350.00 | 17,350.00 | 3.83% | 219,607 |
| Apr 16, 2026 | 17,000.00 | 17,350.00 | 16,320.00 | 16,710.00 | 16,710.00 | -2.05% | 308,636 |
| Apr 15, 2026 | 17,480.00 | 17,800.00 | 16,880.00 | 17,060.00 | 17,060.00 | 0.59% | 317,743 |
| Apr 14, 2026 | 17,360.00 | 17,360.00 | 16,640.00 | 16,960.00 | 16,960.00 | 0.71% | 252,882 |
| Apr 13, 2026 | 16,470.00 | 17,180.00 | 16,050.00 | 16,840.00 | 16,840.00 | 0.78% | 183,130 |
| Apr 10, 2026 | 16,820.00 | 16,970.00 | 16,320.00 | 16,710.00 | 16,710.00 | 1.40% | 270,833 |
| Apr 9, 2026 | 17,650.00 | 17,650.00 | 16,450.00 | 16,480.00 | 16,480.00 | -7.52% | 377,816 |
| Apr 8, 2026 | 15,100.00 | 18,250.00 | 15,100.00 | 17,820.00 | 17,820.00 | 24.44% | 1,577,527 |
| Apr 7, 2026 | 15,250.00 | 15,250.00 | 14,095.00 | 14,320.00 | 14,320.00 | -4.98% | 183,964 |
| Apr 6, 2026 | 15,590.00 | 15,980.00 | 15,010.00 | 15,070.00 | 15,070.00 | -3.27% | 186,404 |
| Apr 3, 2026 | 15,890.00 | 16,090.00 | 15,420.00 | 15,580.00 | 15,580.00 | -0.38% | 238,855 |
| Apr 2, 2026 | 16,810.00 | 16,930.00 | 15,430.00 | 15,640.00 | 15,640.00 | -6.96% | 252,645 |
| Apr 1, 2026 | 16,520.00 | 17,780.00 | 16,520.00 | 16,810.00 | 16,810.00 | 7.89% | 592,286 |
| Mar 31, 2026 | 15,340.00 | 16,420.00 | 15,050.00 | 15,580.00 | 15,580.00 | -0.83% | 324,102 |
| Mar 30, 2026 | 16,350.00 | 16,450.00 | 15,210.00 | 15,710.00 | 15,710.00 | -5.08% | 369,803 |
| Mar 27, 2026 | 14,830.00 | 16,700.00 | 14,600.00 | 16,550.00 | 16,550.00 | 8.17% | 607,544 |
| Mar 26, 2026 | 14,620.00 | 15,790.00 | 14,210.00 | 15,300.00 | 15,300.00 | 4.72% | 461,614 |
| Mar 25, 2026 | 13,240.00 | 14,880.00 | 13,190.00 | 14,610.00 | 14,610.00 | 12.38% | 533,913 |
| Mar 24, 2026 | 12,500.00 | 13,130.00 | 11,850.00 | 13,000.00 | 13,000.00 | 8.70% | 140,425 |
| Mar 23, 2026 | 12,380.00 | 12,500.00 | 11,930.00 | 11,960.00 | 11,960.00 | -6.56% | 99,409 |
| Mar 20, 2026 | 12,670.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 3.23% | 56,089 |
| Mar 19, 2026 | 12,800.00 | 12,800.00 | 12,380.00 | 12,400.00 | 12,400.00 | -4.62% | 131,139 |
| Mar 18, 2026 | 13,640.00 | 13,780.00 | 12,860.00 | 13,000.00 | 13,000.00 | -1.89% | 213,056 |
| Mar 17, 2026 | 12,450.00 | 13,620.00 | 12,450.00 | 13,250.00 | 13,250.00 | 7.03% | 193,498 |
| Mar 16, 2026 | 12,650.00 | 12,870.00 | 12,170.00 | 12,380.00 | 12,380.00 | -3.28% | 75,375 |
| Mar 13, 2026 | 12,550.00 | 12,950.00 | 12,000.00 | 12,800.00 | 12,800.00 | 1.59% | 72,110 |
| Mar 12, 2026 | 12,710.00 | 12,720.00 | 12,470.00 | 12,600.00 | 12,600.00 | -0.87% | 47,699 |
| Mar 11, 2026 | 13,250.00 | 13,300.00 | 12,490.00 | 12,710.00 | 12,710.00 | -2.23% | 155,758 |
| Mar 10, 2026 | 12,700.00 | 13,200.00 | 12,610.00 | 13,000.00 | 13,000.00 | 6.56% | 108,740 |
| Mar 9, 2026 | 12,820.00 | 12,820.00 | 11,910.00 | 12,200.00 | 12,200.00 | -7.29% | 199,250 |
| Mar 6, 2026 | 12,610.00 | 13,280.00 | 12,550.00 | 13,160.00 | 13,160.00 | 4.03% | 159,130 |
| Mar 5, 2026 | 11,830.00 | 12,880.00 | 11,780.00 | 12,650.00 | 12,650.00 | 13.76% | 185,809 |
| Mar 4, 2026 | 13,050.00 | 13,050.00 | 11,110.00 | 11,120.00 | 11,120.00 | -15.95% | 357,347 |
| Mar 3, 2026 | 13,550.00 | 14,250.00 | 13,220.00 | 13,230.00 | 13,230.00 | -4.89% | 189,446 |
| Feb 27, 2026 | 14,060.00 | 14,290.00 | 13,400.00 | 13,910.00 | 13,910.00 | -1.14% | 201,638 |
| Feb 26, 2026 | 14,490.00 | 14,560.00 | 13,960.00 | 14,070.00 | 14,070.00 | -0.92% | 156,097 |
| Feb 25, 2026 | 14,750.00 | 15,160.00 | 14,030.00 | 14,200.00 | 14,200.00 | -2.34% | 225,983 |
| Feb 24, 2026 | 13,530.00 | 14,620.00 | 13,300.00 | 14,540.00 | 14,540.00 | 7.54% | 251,433 |
| Feb 23, 2026 | 13,700.00 | 13,880.00 | 13,270.00 | 13,520.00 | 13,520.00 | -0.81% | 217,000 |
| Feb 20, 2026 | 13,450.00 | 14,550.00 | 13,200.00 | 13,630.00 | 13,630.00 | 0.81% | 377,061 |
| Feb 19, 2026 | 13,250.00 | 13,890.00 | 13,220.00 | 13,520.00 | 13,520.00 | 3.28% | 236,669 |
| Feb 13, 2026 | 13,300.00 | 13,400.00 | 13,000.00 | 13,090.00 | 13,090.00 | -1.65% | 86,840 |
| Feb 12, 2026 | 13,470.00 | 13,470.00 | 12,960.00 | 13,310.00 | 13,310.00 | 0.38% | 118,427 |
| Feb 11, 2026 | 13,230.00 | 13,420.00 | 12,890.00 | 13,260.00 | 13,260.00 | 1.22% | 117,804 |
| Feb 10, 2026 | 13,680.00 | 13,680.00 | 12,880.00 | 13,100.00 | 13,100.00 | -2.24% | 155,085 |
| Feb 9, 2026 | 13,220.00 | 13,590.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3.08% | 188,518 |
| Feb 6, 2026 | 13,200.00 | 13,320.00 | 12,640.00 | 13,000.00 | 13,000.00 | -4.34% | 269,401 |
| Feb 5, 2026 | 13,100.00 | 14,070.00 | 12,780.00 | 13,590.00 | 13,590.00 | 1.49% | 551,315 |
| Feb 4, 2026 | 12,350.00 | 13,790.00 | 12,000.00 | 13,390.00 | 13,390.00 | 8.60% | 949,489 |
| Feb 3, 2026 | 11,270.00 | 12,350.00 | 11,270.00 | 12,330.00 | 12,330.00 | 10.38% | 278,615 |
| Feb 2, 2026 | 11,180.00 | 11,500.00 | 10,960.00 | 11,170.00 | 11,170.00 | -0.62% | 90,739 |
| Jan 30, 2026 | 11,770.00 | 11,860.00 | 11,230.00 | 11,240.00 | 11,240.00 | -3.35% | 145,395 |
| Jan 29, 2026 | 11,750.00 | 11,750.00 | 11,080.00 | 11,630.00 | 11,630.00 | 1.57% | 140,682 |
| Jan 28, 2026 | 11,320.00 | 11,680.00 | 11,130.00 | 11,450.00 | 11,450.00 | 1.69% | 189,913 |
| Jan 27, 2026 | 11,180.00 | 11,310.00 | 10,850.00 | 11,260.00 | 11,260.00 | 0.72% | 175,753 |
| Jan 26, 2026 | 10,870.00 | 11,500.00 | 10,800.00 | 11,180.00 | 11,180.00 | 2.95% | 128,027 |
| Jan 23, 2026 | 10,620.00 | 10,890.00 | 10,450.00 | 10,860.00 | 10,860.00 | 3.33% | 59,341 |
| Jan 22, 2026 | 10,450.00 | 10,700.00 | 10,400.00 | 10,510.00 | 10,510.00 | 1.45% | 51,973 |
| Jan 21, 2026 | 10,990.00 | 10,990.00 | 10,285.00 | 10,360.00 | 10,360.00 | -6.92% | 118,479 |
| Jan 20, 2026 | 10,990.00 | 11,220.00 | 10,610.00 | 11,130.00 | 11,130.00 | 1.46% | 67,235 |
| Jan 19, 2026 | 11,170.00 | 11,280.00 | 10,660.00 | 10,970.00 | 10,970.00 | -1.61% | 170,954 |
| Jan 16, 2026 | 11,400.00 | 11,440.00 | 10,990.00 | 11,150.00 | 11,150.00 | 0.09% | 58,616 |
| Jan 15, 2026 | 11,250.00 | 11,300.00 | 10,800.00 | 11,140.00 | 11,140.00 | -0.98% | 193,532 |
| Jan 14, 2026 | 11,740.00 | 11,820.00 | 11,250.00 | 11,250.00 | 11,250.00 | -4.17% | 43,609 |
| Jan 13, 2026 | 11,200.00 | 11,860.00 | 11,100.00 | 11,740.00 | 11,740.00 | 3.89% | 102,281 |
| Jan 12, 2026 | 11,510.00 | 11,510.00 | 11,060.00 | 11,300.00 | 11,300.00 | -1.65% | 89,230 |
| Jan 9, 2026 | 11,750.00 | 11,880.00 | 11,300.00 | 11,490.00 | 11,490.00 | -2.21% | 105,010 |
| Jan 8, 2026 | 11,750.00 | 12,150.00 | 11,650.00 | 11,750.00 | 11,750.00 | -2.00% | 53,737 |
| Jan 7, 2026 | 12,340.00 | 12,340.00 | 11,740.00 | 11,990.00 | 11,990.00 | -2.84% | 72,212 |
| Jan 6, 2026 | 12,400.00 | 12,500.00 | 12,080.00 | 12,340.00 | 12,340.00 | -1.04% | 137,128 |
| Jan 5, 2026 | 12,760.00 | 13,090.00 | 12,310.00 | 12,470.00 | 12,470.00 | -1.34% | 132,095 |
| Jan 2, 2026 | 11,780.00 | 12,830.00 | 11,570.00 | 12,640.00 | 12,640.00 | 7.39% | 243,142 |
| Dec 30, 2025 | 12,530.00 | 12,600.00 | 11,540.00 | 11,770.00 | 11,770.00 | -3.21% | 211,816 |
| Dec 29, 2025 | 11,050.00 | 12,290.00 | 10,970.00 | 12,160.00 | 12,160.00 | 11.15% | 212,341 |
| Dec 26, 2025 | 10,990.00 | 11,150.00 | 10,890.00 | 10,940.00 | 10,940.00 | 1.02% | 35,644 |
| Dec 24, 2025 | 11,000.00 | 11,130.00 | 10,800.00 | 10,830.00 | 10,830.00 | -1.10% | 39,354 |
| Dec 23, 2025 | 11,440.00 | 11,440.00 | 10,930.00 | 10,950.00 | 10,950.00 | -4.62% | 46,953 |
| Dec 22, 2025 | 11,040.00 | 11,580.00 | 11,020.00 | 11,480.00 | 11,480.00 | 4.08% | 56,774 |
| Dec 19, 2025 | 11,050.00 | 11,300.00 | 10,820.00 | 11,030.00 | 11,030.00 | - | 37,184 |
| Dec 18, 2025 | 10,940.00 | 11,200.00 | 10,810.00 | 11,030.00 | 11,030.00 | -0.63% | 32,062 |
| Dec 17, 2025 | 11,020.00 | 11,170.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 20,694 |
| Dec 16, 2025 | 11,150.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.18% | 81,178 |
| Dec 15, 2025 | 11,170.00 | 11,170.00 | 10,950.00 | 11,020.00 | 11,020.00 | -2.39% | 34,607 |
| Dec 12, 2025 | 11,230.00 | 11,290.00 | 11,010.00 | 11,290.00 | 11,290.00 | 0.36% | 53,232 |
| Dec 11, 2025 | 11,500.00 | 11,590.00 | 11,100.00 | 11,250.00 | 11,250.00 | -1.75% | 73,353 |
| Dec 10, 2025 | 11,650.00 | 11,920.00 | 11,310.00 | 11,450.00 | 11,450.00 | -1.46% | 63,273 |
| Dec 9, 2025 | 11,750.00 | 12,260.00 | 11,500.00 | 11,620.00 | 11,620.00 | 1.48% | 99,765 |
| Dec 8, 2025 | 11,450.00 | 11,590.00 | 11,340.00 | 11,450.00 | 11,450.00 | -0.43% | 23,317 |
| Dec 5, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.17% | 26,800 |
| Dec 4, 2025 | 11,850.00 | 11,950.00 | 11,270.00 | 11,480.00 | 11,480.00 | -3.37% | 86,901 |
| Dec 3, 2025 | 11,950.00 | 12,070.00 | 11,680.00 | 11,880.00 | 11,880.00 | 0.25% | 60,747 |
| Dec 2, 2025 | 12,170.00 | 12,170.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.41% | 40,127 |
| Dec 1, 2025 | 11,750.00 | 12,280.00 | 11,740.00 | 12,020.00 | 12,020.00 | 2.56% | 94,032 |