Skip to main content
Ymc Co., Ltd. (KOSDAQ:155650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
-25.00 (-0.69%)
At close: Dec 5, 2025

Ymc Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,590.003,620.003,455.003,575.003,575.00-0.69%86,892
Dec 4, 20253,500.003,670.003,500.003,600.003,600.002.86%117,759
Dec 3, 20253,430.003,510.003,400.003,500.003,500.002.94%65,378
Dec 2, 20253,305.003,415.003,305.003,400.003,400.002.10%37,478
Dec 1, 20253,375.003,375.003,320.003,330.003,330.00-1.33%15,324
Nov 28, 20253,310.003,385.003,285.003,375.003,375.001.66%21,426
Nov 27, 20253,240.003,320.003,240.003,320.003,320.002.47%12,065
Nov 26, 20253,235.003,280.003,235.003,240.003,240.000.31%14,569
Nov 25, 20253,230.003,295.003,190.003,230.003,230.00-1.22%26,319
Nov 24, 20253,305.003,305.003,215.003,270.003,270.00-0.91%8,348
Nov 21, 20253,300.003,300.003,190.003,300.003,300.00-0.15%14,454
Nov 20, 20253,235.003,320.003,230.003,305.003,305.003.61%20,348
Nov 19, 20253,175.003,260.003,110.003,190.003,190.000.47%34,792
Nov 18, 20253,240.003,285.003,170.003,175.003,175.00-2.91%43,896
Nov 17, 20253,300.003,335.003,210.003,270.003,270.00-0.91%15,338
Nov 14, 20253,430.003,430.003,295.003,300.003,300.00-3.93%64,059
Nov 13, 20253,455.003,480.003,390.003,435.003,435.00-1.29%10,327
Nov 12, 20253,410.003,480.003,330.003,480.003,480.002.96%33,073
Nov 11, 20253,390.003,435.003,350.003,380.003,380.00-0.29%31,508
Nov 10, 20253,270.003,395.003,235.003,390.003,390.003.67%42,762
Nov 7, 20253,335.003,335.003,235.003,270.003,270.00-1.95%34,346
Nov 6, 20253,370.003,410.003,280.003,335.003,335.00-44,871
Nov 5, 20253,350.003,410.003,200.003,335.003,335.00-1.33%101,328
Nov 4, 20253,500.003,500.003,360.003,380.003,380.00-2.59%64,703
Nov 3, 20253,505.003,590.003,430.003,470.003,470.00-1.14%82,195
Oct 31, 20253,575.003,610.003,495.003,510.003,510.00-0.85%52,840
Oct 30, 20253,720.003,720.003,540.003,540.003,540.00-4.84%93,153
Oct 29, 20253,740.003,830.003,685.003,720.003,720.000.27%185,892
Oct 28, 20253,580.003,820.003,580.003,710.003,710.005.10%538,052
Oct 27, 20253,650.003,695.003,530.003,530.003,530.00-2.22%47,261
Oct 24, 20253,495.003,610.003,450.003,610.003,610.003.44%89,400
Oct 23, 20253,490.003,520.003,470.003,490.003,490.00-0.85%31,755
Oct 22, 20253,580.003,580.003,475.003,520.003,520.00-1.68%55,925
Oct 21, 20253,510.003,600.003,510.003,580.003,580.001.56%54,383
Oct 20, 20253,485.003,545.003,450.003,525.003,525.001.15%32,790
Oct 17, 20253,580.003,580.003,485.003,485.003,485.00-2.92%32,184
Oct 16, 20253,555.003,600.003,515.003,590.003,590.00-41,028
Oct 15, 20253,470.003,595.003,445.003,590.003,590.003.61%54,996
Oct 14, 20253,560.003,620.003,455.003,465.003,465.00-2.67%69,370
Oct 13, 20253,570.003,600.003,470.003,560.003,560.00-0.97%95,686
Oct 10, 20253,565.003,625.003,525.003,595.003,595.001.99%49,352
Oct 2, 20253,440.003,530.003,440.003,525.003,525.002.77%27,926
Oct 1, 20253,530.003,570.003,405.003,430.003,430.00-2.83%55,754
Sep 30, 20253,460.003,590.003,460.003,530.003,530.001.44%11,487
Sep 29, 20253,450.003,515.003,430.003,480.003,480.000.87%29,751
Sep 26, 20253,550.003,570.003,410.003,450.003,450.00-2.82%52,702
Sep 25, 20253,600.003,600.003,500.003,550.003,550.00-19,641
Sep 24, 20253,655.003,655.003,520.003,550.003,550.00-2.20%62,414
Sep 23, 20253,750.003,750.003,620.003,630.003,630.00-2.68%36,991
Sep 22, 20253,750.003,750.003,700.003,730.003,730.00-0.53%30,888