YM Tech Co., Ltd. (KOSDAQ:273640)
South Korea
· Delayed Price · Currency is KRW 8,150.00
+100.00 (1.24%)
At close: Dec 5, 2025
YM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 8,610.00 | 8,750.00 | 8,540.00 | 8,730.00 | 8,730.00 | 2.22% | 7,394 |
| Oct 1, 2025 | 8,600.00 | 8,640.00 | 8,540.00 | 8,540.00 | 8,540.00 | -0.70% | 5,988 |
| Sep 30, 2025 | 8,800.00 | 8,820.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 16,850 |
| Sep 29, 2025 | 9,000.00 | 9,010.00 | 8,740.00 | 8,800.00 | 8,800.00 | 2.33% | 9,511 |
| Sep 26, 2025 | 8,920.00 | 8,940.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 25,113 |
| Sep 25, 2025 | 8,950.00 | 8,980.00 | 8,870.00 | 8,900.00 | 8,900.00 | 0.23% | 5,558 |
| Sep 24, 2025 | 8,840.00 | 8,950.00 | 8,760.00 | 8,880.00 | 8,880.00 | - | 15,340 |
| Sep 23, 2025 | 9,010.00 | 9,010.00 | 8,840.00 | 8,880.00 | 8,880.00 | -1.22% | 11,371 |
| Sep 22, 2025 | 9,290.00 | 9,290.00 | 8,940.00 | 8,990.00 | 8,990.00 | -0.11% | 12,976 |