YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea
· Delayed Price · Currency is KRW 11,960
+300 (2.57%)
Apr 29, 2026, 3:30 PM KST
YM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,700.00 | 11,990.00 | 11,200.00 | 11,960.00 | 11,960.00 | 2.57% | 144,989 |
| Apr 28, 2026 | 11,800.00 | 11,800.00 | 11,410.00 | 11,660.00 | 11,660.00 | -1.77% | 158,609 |
| Apr 27, 2026 | 10,800.00 | 12,440.00 | 10,260.00 | 11,870.00 | 11,870.00 | 14.13% | 2,054,698 |
| Apr 24, 2026 | 10,010.00 | 10,710.00 | 9,690.00 | 10,400.00 | 10,400.00 | 5.05% | 746,517 |
| Apr 23, 2026 | 10,600.00 | 11,280.00 | 9,840.00 | 9,900.00 | 9,900.00 | -2.46% | 1,315,897 |
| Apr 22, 2026 | 8,670.00 | 11,100.00 | 8,360.00 | 10,150.00 | 10,150.00 | 18.85% | 3,673,341 |
| Apr 21, 2026 | 8,110.00 | 8,700.00 | 8,110.00 | 8,540.00 | 8,540.00 | 6.48% | 191,477 |
| Apr 20, 2026 | 8,180.00 | 8,180.00 | 8,010.00 | 8,020.00 | 8,020.00 | -1.96% | 33,124 |
| Apr 17, 2026 | 8,360.00 | 8,360.00 | 8,050.00 | 8,180.00 | 8,180.00 | -2.15% | 42,770 |
| Apr 16, 2026 | 7,910.00 | 8,360.00 | 7,910.00 | 8,360.00 | 8,360.00 | 5.82% | 108,584 |
| Apr 15, 2026 | 7,850.00 | 7,970.00 | 7,810.00 | 7,900.00 | 7,900.00 | 1.02% | 31,961 |
| Apr 14, 2026 | 7,670.00 | 7,890.00 | 7,660.00 | 7,820.00 | 7,820.00 | 2.09% | 39,479 |
| Apr 13, 2026 | 7,590.00 | 7,760.00 | 7,530.00 | 7,660.00 | 7,660.00 | 0.92% | 29,292 |
| Apr 10, 2026 | 7,410.00 | 7,650.00 | 7,380.00 | 7,590.00 | 7,590.00 | 2.43% | 39,237 |
| Apr 9, 2026 | 7,390.00 | 7,430.00 | 7,290.00 | 7,410.00 | 7,410.00 | 0.27% | 8,868 |
| Apr 8, 2026 | 7,350.00 | 7,410.00 | 7,230.00 | 7,390.00 | 7,390.00 | 1.09% | 20,033 |
| Apr 7, 2026 | 7,170.00 | 7,430.00 | 7,170.00 | 7,310.00 | 7,310.00 | 1.95% | 22,435 |
| Apr 6, 2026 | 7,100.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 0.99% | 9,781 |
| Apr 3, 2026 | 7,020.00 | 7,180.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.57% | 12,059 |
| Apr 2, 2026 | 7,220.00 | 7,320.00 | 6,950.00 | 6,990.00 | 6,990.00 | -3.05% | 22,465 |
| Apr 1, 2026 | 7,300.00 | 7,370.00 | 7,110.00 | 7,210.00 | 7,210.00 | -0.14% | 18,778 |
| Mar 31, 2026 | 7,230.00 | 7,280.00 | 7,000.00 | 7,220.00 | 7,220.00 | -0.14% | 17,446 |
| Mar 30, 2026 | 7,190.00 | 7,300.00 | 7,020.00 | 7,230.00 | 7,230.00 | -0.69% | 15,999 |
| Mar 27, 2026 | 7,300.00 | 7,360.00 | 7,100.00 | 7,280.00 | 7,280.00 | -0.14% | 10,216 |
| Mar 26, 2026 | 7,360.00 | 7,450.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.95% | 10,650 |
| Mar 25, 2026 | 7,390.00 | 7,460.00 | 7,150.00 | 7,360.00 | 7,360.00 | 3.08% | 18,047 |
| Mar 24, 2026 | 7,070.00 | 7,250.00 | 7,010.00 | 7,140.00 | 7,140.00 | 2.00% | 13,193 |
| Mar 23, 2026 | 7,230.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | -3.98% | 14,766 |
| Mar 20, 2026 | 7,090.00 | 7,320.00 | 7,090.00 | 7,290.00 | 7,290.00 | 2.53% | 16,811 |
| Mar 19, 2026 | 7,250.00 | 7,250.00 | 7,110.00 | 7,110.00 | 7,110.00 | -2.34% | 6,831 |
| Mar 18, 2026 | 7,260.00 | 7,400.00 | 7,230.00 | 7,280.00 | 7,280.00 | 1.39% | 6,180 |
| Mar 17, 2026 | 7,130.00 | 7,480.00 | 7,130.00 | 7,180.00 | 7,180.00 | 0.84% | 20,609 |
| Mar 16, 2026 | 7,550.00 | 7,550.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.39% | 16,499 |
| Mar 13, 2026 | 7,250.00 | 7,250.00 | 7,070.00 | 7,220.00 | 7,220.00 | -0.41% | 8,568 |
| Mar 12, 2026 | 7,080.00 | 7,290.00 | 7,080.00 | 7,250.00 | 7,250.00 | 1.40% | 5,171 |
| Mar 11, 2026 | 7,140.00 | 7,300.00 | 7,040.00 | 7,150.00 | 7,150.00 | 0.28% | 14,959 |
| Mar 10, 2026 | 6,850.00 | 7,210.00 | 6,850.00 | 7,130.00 | 7,130.00 | 4.85% | 16,130 |
| 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 |