YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea
· Delayed Price · Currency is KRW 6,800.00
-400.00 (-5.56%)
At close: Mar 9, 2026
YM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,100.00 | 7,100.00 | 6,600.00 | 6,800.00 | 6,800.00 | -5.56% | 41,680 |
| Mar 6, 2026 | 6,930.00 | 7,230.00 | 6,860.00 | 7,200.00 | 7,200.00 | 1.12% | 21,763 |
| Mar 5, 2026 | 6,690.00 | 7,410.00 | 6,690.00 | 7,120.00 | 7,120.00 | 10.39% | 29,015 |
| Mar 4, 2026 | 7,100.00 | 7,200.00 | 6,300.00 | 6,450.00 | 6,450.00 | -12.24% | 114,770 |
| Mar 3, 2026 | 7,560.00 | 7,650.00 | 7,350.00 | 7,350.00 | 7,350.00 | -3.16% | 54,673 |
| Feb 27, 2026 | 7,830.00 | 7,830.00 | 7,530.00 | 7,590.00 | 7,590.00 | -3.07% | 72,271 |
| Feb 26, 2026 | 8,120.00 | 8,160.00 | 7,830.00 | 7,830.00 | 7,830.00 | -3.45% | 78,606 |
| Feb 25, 2026 | 8,270.00 | 8,270.00 | 8,100.00 | 8,110.00 | 8,110.00 | -1.93% | 48,795 |
| Feb 24, 2026 | 8,250.00 | 8,410.00 | 8,180.00 | 8,270.00 | 8,270.00 | 0.24% | 45,264 |
| Feb 23, 2026 | 8,300.00 | 8,410.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.61% | 20,418 |
| Feb 20, 2026 | 8,250.00 | 8,300.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.61% | 12,657 |
| Feb 19, 2026 | 8,070.00 | 8,310.00 | 7,800.00 | 8,250.00 | 8,250.00 | 2.23% | 59,726 |
| Feb 13, 2026 | 8,300.00 | 8,320.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.77% | 14,208 |
| Feb 12, 2026 | 8,350.00 | 8,370.00 | 8,260.00 | 8,300.00 | 8,300.00 | -0.36% | 15,075 |
| Feb 11, 2026 | 8,290.00 | 8,500.00 | 8,170.00 | 8,330.00 | 8,330.00 | 1.09% | 20,166 |
| Feb 10, 2026 | 8,050.00 | 8,280.00 | 8,050.00 | 8,240.00 | 8,240.00 | 1.60% | 26,423 |
| Feb 9, 2026 | 8,000.00 | 8,190.00 | 8,000.00 | 8,110.00 | 8,110.00 | 3.31% | 20,505 |
| Feb 6, 2026 | 7,980.00 | 7,990.00 | 7,650.00 | 7,850.00 | 7,850.00 | -1.88% | 42,040 |
| Feb 5, 2026 | 8,220.00 | 8,220.00 | 7,980.00 | 8,000.00 | 8,000.00 | -2.68% | 24,697 |
| Feb 4, 2026 | 8,160.00 | 8,230.00 | 8,050.00 | 8,220.00 | 8,220.00 | 1.36% | 19,092 |
| Feb 3, 2026 | 8,020.00 | 8,170.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1.50% | 28,834 |
| Feb 2, 2026 | 8,270.00 | 8,350.00 | 7,960.00 | 7,990.00 | 7,990.00 | -3.73% | 45,517 |
| Jan 30, 2026 | 8,460.00 | 8,500.00 | 8,270.00 | 8,300.00 | 8,300.00 | -1.89% | 22,724 |
| Jan 29, 2026 | 8,370.00 | 8,510.00 | 8,170.00 | 8,460.00 | 8,460.00 | 1.56% | 48,754 |
| Jan 28, 2026 | 8,300.00 | 8,400.00 | 8,220.00 | 8,330.00 | 8,330.00 | 0.36% | 26,114 |
| Jan 27, 2026 | 8,340.00 | 8,380.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.60% | 16,939 |
| Jan 26, 2026 | 8,170.00 | 8,390.00 | 8,170.00 | 8,350.00 | 8,350.00 | 2.20% | 32,563 |
| Jan 23, 2026 | 8,190.00 | 8,280.00 | 7,980.00 | 8,170.00 | 8,170.00 | -0.24% | 22,695 |
| Jan 22, 2026 | 7,990.00 | 8,250.00 | 7,900.00 | 8,190.00 | 8,190.00 | 4.07% | 41,707 |
| Jan 21, 2026 | 8,100.00 | 8,100.00 | 7,750.00 | 7,870.00 | 7,870.00 | -2.48% | 11,375 |
| Jan 20, 2026 | 7,730.00 | 8,180.00 | 7,730.00 | 8,070.00 | 8,070.00 | 3.99% | 38,917 |
| Jan 19, 2026 | 7,890.00 | 7,890.00 | 7,630.00 | 7,760.00 | 7,760.00 | -1.65% | 31,903 |
| Jan 16, 2026 | 7,900.00 | 8,010.00 | 7,790.00 | 7,890.00 | 7,890.00 | -0.13% | 19,161 |
| Jan 15, 2026 | 7,880.00 | 7,990.00 | 7,730.00 | 7,900.00 | 7,900.00 | 0.13% | 23,876 |
| Jan 14, 2026 | 8,000.00 | 8,040.00 | 7,850.00 | 7,890.00 | 7,890.00 | -2.11% | 29,003 |
| Jan 13, 2026 | 8,060.00 | 8,080.00 | 7,910.00 | 8,060.00 | 8,060.00 | 0.62% | 11,571 |
| Jan 12, 2026 | 7,930.00 | 8,230.00 | 7,930.00 | 8,010.00 | 8,010.00 | 1.01% | 21,838 |
| Jan 9, 2026 | 7,900.00 | 8,100.00 | 7,790.00 | 7,930.00 | 7,930.00 | -0.38% | 22,439 |
| Jan 8, 2026 | 8,110.00 | 8,110.00 | 7,880.00 | 7,960.00 | 7,960.00 | -1.85% | 22,162 |
| Jan 7, 2026 | 8,300.00 | 8,340.00 | 8,080.00 | 8,110.00 | 8,110.00 | -2.29% | 18,733 |
| Jan 6, 2026 | 8,440.00 | 8,470.00 | 8,270.00 | 8,300.00 | 8,300.00 | -1.54% | 18,991 |
| Jan 5, 2026 | 8,370.00 | 8,560.00 | 8,330.00 | 8,430.00 | 8,430.00 | 0.36% | 20,091 |
| Jan 2, 2026 | 8,210.00 | 8,540.00 | 8,210.00 | 8,400.00 | 8,400.00 | 1.45% | 30,780 |
| Dec 30, 2025 | 8,300.00 | 8,450.00 | 8,270.00 | 8,280.00 | 8,280.00 | 0.36% | 9,934 |
| Dec 29, 2025 | 8,260.00 | 8,370.00 | 8,160.00 | 8,250.00 | 8,250.00 | -1.20% | 14,873 |
| Dec 26, 2025 | 8,090.00 | 8,500.00 | 8,090.00 | 8,350.00 | 8,350.00 | 3.09% | 32,142 |
| Dec 24, 2025 | 8,630.00 | 8,630.00 | 8,060.00 | 8,100.00 | 8,100.00 | -2.29% | 31,159 |
| Dec 23, 2025 | 8,250.00 | 8,500.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.12% | 13,757 |
| Dec 22, 2025 | 8,110.00 | 8,280.00 | 8,100.00 | 8,280.00 | 8,280.00 | 1.60% | 34,238 |
| Dec 19, 2025 | 8,110.00 | 8,170.00 | 8,000.00 | 8,150.00 | 8,150.00 | 0.87% | 15,435 |
| Dec 18, 2025 | 8,170.00 | 8,220.00 | 8,020.00 | 8,080.00 | 8,080.00 | -1.70% | 8,745 |
| Dec 17, 2025 | 8,150.00 | 8,310.00 | 8,090.00 | 8,220.00 | 8,220.00 | 0.86% | 15,210 |
| Dec 16, 2025 | 8,080.00 | 8,210.00 | 7,990.00 | 8,150.00 | 8,150.00 | 0.99% | 11,745 |
| Dec 15, 2025 | 8,100.00 | 8,300.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.06% | 13,815 |
| Dec 12, 2025 | 8,210.00 | 8,300.00 | 8,140.00 | 8,240.00 | 8,240.00 | 0.37% | 8,921 |
| Dec 11, 2025 | 8,380.00 | 8,700.00 | 8,210.00 | 8,210.00 | 8,210.00 | -2.26% | 18,188 |
| Dec 10, 2025 | 8,200.00 | 8,520.00 | 8,200.00 | 8,400.00 | 8,400.00 | 3.70% | 53,238 |
| Dec 9, 2025 | 8,240.00 | 8,240.00 | 8,060.00 | 8,100.00 | 8,100.00 | -0.74% | 6,958 |
| Dec 8, 2025 | 8,290.00 | 8,290.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.12% | 7,729 |
| Dec 5, 2025 | 8,050.00 | 8,250.00 | 8,040.00 | 8,150.00 | 8,150.00 | 1.24% | 10,434 |
| Dec 4, 2025 | 8,200.00 | 8,360.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.83% | 15,137 |
| Dec 3, 2025 | 8,210.00 | 8,290.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.61% | 10,686 |
| Dec 2, 2025 | 7,830.00 | 8,590.00 | 7,830.00 | 8,150.00 | 8,150.00 | 3.16% | 53,386 |
| Dec 1, 2025 | 7,910.00 | 8,080.00 | 7,860.00 | 7,900.00 | 7,900.00 | -0.13% | 23,176 |
| Nov 28, 2025 | 7,930.00 | 8,120.00 | 7,830.00 | 7,910.00 | 7,910.00 | 0.51% | 24,868 |
| Nov 27, 2025 | 7,620.00 | 8,420.00 | 7,490.00 | 7,870.00 | 7,870.00 | 4.93% | 145,409 |
| Nov 26, 2025 | 7,370.00 | 7,520.00 | 7,360.00 | 7,500.00 | 7,500.00 | 1.76% | 54,631 |
| Nov 25, 2025 | 7,450.00 | 7,570.00 | 7,330.00 | 7,370.00 | 7,370.00 | -1.99% | 24,965 |
| Nov 24, 2025 | 7,570.00 | 7,590.00 | 7,430.00 | 7,520.00 | 7,520.00 | -0.13% | 16,515 |
| Nov 21, 2025 | 7,780.00 | 7,780.00 | 7,480.00 | 7,530.00 | 7,530.00 | -3.59% | 21,825 |
| Nov 20, 2025 | 7,570.00 | 7,810.00 | 7,570.00 | 7,810.00 | 7,810.00 | 4.13% | 16,227 |
| Nov 19, 2025 | 7,780.00 | 7,810.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.60% | 46,799 |
| Nov 18, 2025 | 8,390.00 | 8,400.00 | 7,780.00 | 7,780.00 | 7,780.00 | -7.27% | 92,203 |
| Nov 17, 2025 | 8,700.00 | 8,750.00 | 8,390.00 | 8,390.00 | 8,390.00 | -3.56% | 39,119 |
| Nov 14, 2025 | 8,800.00 | 8,800.00 | 8,680.00 | 8,700.00 | 8,700.00 | -2.68% | 22,850 |
| Nov 13, 2025 | 8,960.00 | 9,000.00 | 8,840.00 | 8,940.00 | 8,940.00 | -0.11% | 7,347 |
| Nov 12, 2025 | 8,890.00 | 9,020.00 | 8,770.00 | 8,950.00 | 8,950.00 | 0.67% | 9,283 |
| Nov 11, 2025 | 8,900.00 | 9,250.00 | 8,780.00 | 8,890.00 | 8,890.00 | -0.11% | 31,563 |
| Nov 10, 2025 | 8,620.00 | 9,020.00 | 8,620.00 | 8,900.00 | 8,900.00 | 2.53% | 19,310 |
| Nov 7, 2025 | 8,910.00 | 8,910.00 | 8,570.00 | 8,680.00 | 8,680.00 | -3.13% | 22,228 |
| Nov 6, 2025 | 8,960.00 | 9,230.00 | 8,920.00 | 8,960.00 | 8,960.00 | 2.05% | 27,633 |
| Nov 5, 2025 | 9,070.00 | 9,070.00 | 8,570.00 | 8,780.00 | 8,780.00 | -3.41% | 34,597 |
| Nov 4, 2025 | 8,800.00 | 9,300.00 | 8,800.00 | 9,090.00 | 9,090.00 | 3.89% | 55,308 |
| Nov 3, 2025 | 8,910.00 | 9,020.00 | 8,690.00 | 8,750.00 | 8,750.00 | -1.80% | 45,873 |
| Oct 31, 2025 | 8,930.00 | 9,090.00 | 8,850.00 | 8,910.00 | 8,910.00 | -0.67% | 19,554 |
| Oct 30, 2025 | 9,200.00 | 9,230.00 | 8,940.00 | 8,970.00 | 8,970.00 | -2.50% | 30,269 |
| Oct 29, 2025 | 9,250.00 | 9,310.00 | 9,160.00 | 9,200.00 | 9,200.00 | -1.29% | 26,318 |
| Oct 28, 2025 | 9,150.00 | 9,410.00 | 9,100.00 | 9,320.00 | 9,320.00 | 1.53% | 35,017 |
| Oct 27, 2025 | 9,330.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | -1.08% | 23,549 |
| Oct 24, 2025 | 8,980.00 | 9,310.00 | 8,980.00 | 9,280.00 | 9,280.00 | 3.34% | 34,822 |
| Oct 23, 2025 | 8,990.00 | 9,190.00 | 8,900.00 | 8,980.00 | 8,980.00 | 0.45% | 17,671 |
| Oct 22, 2025 | 8,820.00 | 9,150.00 | 8,770.00 | 8,940.00 | 8,940.00 | 0.45% | 17,982 |
| Oct 21, 2025 | 9,010.00 | 9,180.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.22% | 17,748 |
| Oct 20, 2025 | 9,050.00 | 9,120.00 | 8,800.00 | 9,010.00 | 9,010.00 | -0.44% | 16,698 |
| Oct 17, 2025 | 8,870.00 | 9,250.00 | 8,790.00 | 9,050.00 | 9,050.00 | 2.03% | 48,881 |
| Oct 16, 2025 | 8,600.00 | 8,950.00 | 8,600.00 | 8,870.00 | 8,870.00 | 3.14% | 23,384 |
| Oct 15, 2025 | 8,800.00 | 8,800.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.58% | 8,709 |
| Oct 14, 2025 | 8,510.00 | 8,790.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1.65% | 13,029 |
| Oct 13, 2025 | 8,520.00 | 8,630.00 | 8,390.00 | 8,510.00 | 8,510.00 | -0.12% | 9,910 |
| Oct 10, 2025 | 8,810.00 | 8,810.00 | 8,480.00 | 8,520.00 | 8,520.00 | -2.41% | 16,262 |