YMT Co., Ltd. (KOSDAQ:251370)
South Korea
· Delayed Price · Currency is KRW 11,500
+20 (0.17%)
At close: Dec 5, 2025
YMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 11,290.00 | 11,890.00 | 11,200.00 | 11,720.00 | 11,720.00 | 3.81% | 66,955 |
| Nov 27, 2025 | 11,300.00 | 11,440.00 | 11,140.00 | 11,290.00 | 11,290.00 | -0.09% | 35,819 |
| Nov 26, 2025 | 11,070.00 | 11,500.00 | 11,070.00 | 11,300.00 | 11,300.00 | 2.26% | 47,872 |
| Nov 25, 2025 | 11,210.00 | 11,450.00 | 10,970.00 | 11,050.00 | 11,050.00 | -1.07% | 58,810 |
| Nov 24, 2025 | 11,050.00 | 11,330.00 | 10,820.00 | 11,170.00 | 11,170.00 | 1.73% | 69,757 |
| Nov 21, 2025 | 11,200.00 | 11,320.00 | 10,860.00 | 10,980.00 | 10,980.00 | -5.67% | 70,766 |
| Nov 20, 2025 | 10,900.00 | 11,700.00 | 10,900.00 | 11,640.00 | 11,640.00 | 7.58% | 216,376 |
| Nov 19, 2025 | 11,240.00 | 11,380.00 | 10,800.00 | 10,820.00 | 10,820.00 | -3.39% | 114,797 |
| Nov 18, 2025 | 11,570.00 | 11,760.00 | 11,090.00 | 11,200.00 | 11,200.00 | -4.11% | 139,615 |
| Nov 17, 2025 | 11,890.00 | 11,990.00 | 11,460.00 | 11,680.00 | 11,680.00 | -1.60% | 138,807 |
| Nov 14, 2025 | 12,560.00 | 12,570.00 | 11,410.00 | 11,870.00 | 11,870.00 | -6.90% | 287,657 |
| Nov 13, 2025 | 12,990.00 | 13,360.00 | 12,660.00 | 12,750.00 | 12,750.00 | -1.92% | 115,818 |
| Nov 12, 2025 | 12,960.00 | 13,560.00 | 12,760.00 | 13,000.00 | 13,000.00 | 0.31% | 154,704 |
| Nov 11, 2025 | 13,800.00 | 14,240.00 | 12,830.00 | 12,960.00 | 12,960.00 | -4.71% | 223,621 |
| Nov 10, 2025 | 13,620.00 | 13,670.00 | 12,790.00 | 13,600.00 | 13,600.00 | 1.12% | 193,172 |
| Nov 7, 2025 | 13,650.00 | 14,450.00 | 13,240.00 | 13,450.00 | 13,450.00 | -2.68% | 204,580 |
| Nov 6, 2025 | 13,010.00 | 14,300.00 | 13,010.00 | 13,820.00 | 13,820.00 | 7.13% | 357,741 |
| Nov 5, 2025 | 13,050.00 | 13,140.00 | 12,380.00 | 12,900.00 | 12,900.00 | -2.20% | 148,379 |
| Nov 4, 2025 | 13,820.00 | 14,040.00 | 13,000.00 | 13,190.00 | 13,190.00 | -3.44% | 364,573 |
| Nov 3, 2025 | 12,800.00 | 13,840.00 | 12,800.00 | 13,660.00 | 13,660.00 | 5.65% | 300,354 |
| Oct 31, 2025 | 13,000.00 | 13,170.00 | 12,790.00 | 12,930.00 | 12,930.00 | -0.77% | 69,703 |
| Oct 30, 2025 | 13,380.00 | 13,460.00 | 12,350.00 | 13,030.00 | 13,030.00 | -2.54% | 107,531 |
| Oct 29, 2025 | 14,000.00 | 14,000.00 | 13,140.00 | 13,370.00 | 13,370.00 | -4.50% | 156,111 |
| Oct 28, 2025 | 13,510.00 | 14,070.00 | 13,240.00 | 14,000.00 | 14,000.00 | 4.24% | 252,445 |
| Oct 27, 2025 | 13,130.00 | 13,480.00 | 13,080.00 | 13,430.00 | 13,430.00 | 2.28% | 87,752 |
| Oct 24, 2025 | 13,190.00 | 13,480.00 | 13,000.00 | 13,130.00 | 13,130.00 | -0.45% | 78,444 |
| Oct 23, 2025 | 13,050.00 | 13,420.00 | 12,950.00 | 13,190.00 | 13,190.00 | -1.05% | 95,846 |
| Oct 22, 2025 | 13,130.00 | 13,360.00 | 12,690.00 | 13,330.00 | 13,330.00 | 1.29% | 127,259 |
| Oct 21, 2025 | 12,580.00 | 13,360.00 | 12,530.00 | 13,160.00 | 13,160.00 | 3.62% | 245,148 |
| Oct 20, 2025 | 13,680.00 | 13,680.00 | 12,120.00 | 12,700.00 | 12,700.00 | -7.43% | 1,006,226 |
| Oct 17, 2025 | 13,610.00 | 13,850.00 | 13,160.00 | 13,720.00 | 13,720.00 | 1.40% | 155,186 |
| Oct 16, 2025 | 14,150.00 | 14,230.00 | 13,230.00 | 13,530.00 | 13,530.00 | -4.52% | 262,993 |
| Oct 15, 2025 | 14,660.00 | 14,660.00 | 13,790.00 | 14,170.00 | 14,170.00 | -0.21% | 197,195 |
| Oct 14, 2025 | 15,280.00 | 15,300.00 | 13,950.00 | 14,200.00 | 14,200.00 | -6.70% | 189,669 |
| Oct 13, 2025 | 15,150.00 | 15,770.00 | 15,010.00 | 15,220.00 | 15,220.00 | -3.67% | 162,553 |
| Oct 10, 2025 | 17,450.00 | 17,610.00 | 15,640.00 | 15,800.00 | 15,800.00 | -5.67% | 376,255 |
| Oct 2, 2025 | 16,110.00 | 18,000.00 | 16,110.00 | 16,750.00 | 16,750.00 | 4.17% | 889,253 |
| Oct 1, 2025 | 15,670.00 | 16,340.00 | 15,300.00 | 16,080.00 | 16,080.00 | 3.54% | 240,864 |
| Sep 30, 2025 | 16,010.00 | 16,050.00 | 14,800.00 | 15,530.00 | 15,530.00 | -3.90% | 301,601 |
| Sep 29, 2025 | 15,810.00 | 16,220.00 | 15,220.00 | 16,160.00 | 16,160.00 | 2.28% | 282,237 |
| Sep 26, 2025 | 15,790.00 | 16,330.00 | 15,505.00 | 15,800.00 | 15,800.00 | 0.06% | 196,324 |
| Sep 25, 2025 | 16,090.00 | 16,860.00 | 15,400.00 | 15,790.00 | 15,790.00 | -2.23% | 533,914 |
| Sep 24, 2025 | 16,800.00 | 17,030.00 | 16,150.00 | 16,150.00 | 16,150.00 | -5.00% | 205,299 |
| Sep 23, 2025 | 18,060.00 | 18,060.00 | 16,720.00 | 17,000.00 | 17,000.00 | -5.87% | 256,806 |
| Sep 22, 2025 | 17,940.00 | 18,900.00 | 17,940.00 | 18,060.00 | 18,060.00 | -0.61% | 236,975 |