YM CO. LTD. 007530
KRX · South Korea · Producer Manufacturing
KRW 1,702.00-2.00 (-0.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,702.00 | -0.12% | KRW 1,749.00 | KRW 1,749.00 | KRW 1,696.00 | 3.58K |
| 2026-09-30 | KRW 1,704.00 | -4.00% | KRW 1,805.00 | KRW 1,805.00 | KRW 1,689.00 | 20.81K |
| 2026-09-29 | KRW 1,775.00 | -0.95% | KRW 1,818.00 | KRW 1,818.00 | KRW 1,770.00 | 4.75K |
| 2026-09-28 | KRW 1,792.00 | +0.22% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,792.00 | 7.12K |
| 2026-09-23 | KRW 1,788.00 | +0.39% | KRW 1,834.00 | KRW 1,834.00 | KRW 1,775.00 | 4.56K |
| 2026-09-22 | KRW 1,781.00 | -1.66% | KRW 1,894.00 | KRW 1,900.00 | KRW 1,781.00 | 25.79K |
| 2026-09-21 | KRW 1,811.00 | 0.00% | KRW 1,869.00 | KRW 1,869.00 | KRW 1,771.00 | 22.60K |
| 2026-09-18 | KRW 1,811.00 | +1.46% | KRW 1,897.00 | KRW 1,897.00 | KRW 1,750.00 | 97.96K |
| 2026-09-17 | KRW 1,785.00 | +20.28% | KRW 1,510.00 | KRW 1,864.00 | KRW 1,494.00 | 661.88K |
| 2026-09-16 | KRW 1,484.00 | +0.68% | KRW 1,464.00 | KRW 1,492.00 | KRW 1,440.00 | 20.22K |
| 2026-09-15 | KRW 1,474.00 | -1.40% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,468.00 | 9.54K |
| 2026-09-14 | KRW 1,495.00 | -1.97% | KRW 1,515.00 | KRW 1,517.00 | KRW 1,480.00 | 32.25K |
| 2026-09-11 | KRW 1,525.00 | -0.33% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,482.00 | 14.68K |
| 2026-09-10 | KRW 1,530.00 | -1.42% | KRW 1,542.00 | KRW 1,552.00 | KRW 1,515.00 | 16.64K |
| 2026-09-09 | KRW 1,552.00 | -1.15% | KRW 1,550.00 | KRW 1,570.00 | KRW 1,545.00 | 28.41K |
| 2026-09-08 | KRW 1,570.00 | +1.03% | KRW 1,554.00 | KRW 1,623.00 | KRW 1,554.00 | 11.83K |
| 2026-09-07 | KRW 1,554.00 | -1.52% | KRW 1,578.00 | KRW 1,578.00 | KRW 1,539.00 | 11.94K |
| 2026-09-04 | KRW 1,578.00 | -1.25% | KRW 1,598.00 | KRW 1,598.00 | KRW 1,573.00 | 8.12K |
| 2026-09-03 | KRW 1,598.00 | +2.57% | KRW 1,557.00 | KRW 1,630.00 | KRW 1,555.00 | 35.03K |
| 2026-09-02 | KRW 1,558.00 | +1.30% | KRW 1,538.00 | KRW 1,579.00 | KRW 1,532.00 | 8.29K |
| 2026-09-01 | KRW 1,538.00 | +1.05% | KRW 1,522.00 | KRW 1,550.00 | KRW 1,503.00 | 10.92K |
| 2026-08-31 | KRW 1,522.00 | +0.59% | KRW 1,501.00 | KRW 1,532.00 | KRW 1,500.00 | 8.87K |
| 2026-08-28 | KRW 1,513.00 | +1.20% | KRW 1,495.00 | KRW 1,518.00 | KRW 1,493.00 | 9.75K |
| 2026-08-27 | KRW 1,495.00 | +0.07% | KRW 1,494.00 | KRW 1,504.00 | KRW 1,493.00 | 5.58K |
| 2026-08-26 | KRW 1,494.00 | +0.61% | KRW 1,485.00 | KRW 1,530.00 | KRW 1,445.00 | 88.73K |
| 2026-08-25 | KRW 1,485.00 | -1.33% | KRW 1,478.00 | KRW 1,505.00 | KRW 1,478.00 | 27.57K |
| 2026-08-24 | KRW 1,505.00 | -0.59% | KRW 1,514.00 | KRW 1,514.00 | KRW 1,491.00 | 15.41K |
| 2026-08-21 | KRW 1,514.00 | 0.00% | KRW 1,514.00 | KRW 1,520.00 | KRW 1,463.00 | 11.02K |
| 2026-08-20 | KRW 1,514.00 | +0.13% | KRW 1,484.00 | KRW 1,517.00 | KRW 1,484.00 | 17.93K |
| 2026-08-19 | KRW 1,512.00 | -1.88% | KRW 1,525.00 | KRW 1,535.00 | KRW 1,499.00 | 2.48K |
| 2026-08-18 | KRW 1,541.00 | +0.26% | KRW 1,537.00 | KRW 1,552.00 | KRW 1,484.00 | 33.66K |
| 2026-08-14 | KRW 1,537.00 | -1.98% | KRW 1,568.00 | KRW 1,569.00 | KRW 1,536.00 | 19.18K |
| 2026-08-13 | KRW 1,568.00 | 0.00% | KRW 1,568.00 | KRW 1,568.00 | KRW 1,549.00 | 3.27K |
| 2026-08-12 | KRW 1,568.00 | -0.32% | KRW 1,573.00 | KRW 1,573.00 | KRW 1,542.00 | 3.88K |
| 2026-08-11 | KRW 1,573.00 | +1.09% | KRW 1,563.00 | KRW 1,582.00 | KRW 1,502.00 | 7.69K |
| 2026-08-10 | KRW 1,556.00 | -2.38% | KRW 1,585.00 | KRW 1,597.00 | KRW 1,556.00 | 4.28K |
| 2026-08-07 | KRW 1,594.00 | -0.99% | KRW 1,602.00 | KRW 1,649.00 | KRW 1,575.00 | 3.67K |
| 2026-08-06 | KRW 1,610.00 | +2.74% | KRW 1,567.00 | KRW 1,642.00 | KRW 1,531.00 | 11.34K |
| 2026-08-05 | KRW 1,567.00 | +3.30% | KRW 1,530.00 | KRW 1,567.00 | KRW 1,517.00 | 8.80K |
| 2026-08-04 | KRW 1,517.00 | 0.00% | KRW 1,521.00 | KRW 1,600.00 | KRW 1,502.00 | 21.86K |
| 2026-08-03 | KRW 1,517.00 | +2.02% | KRW 1,487.00 | KRW 1,545.00 | KRW 1,487.00 | 31.74K |
| 2026-07-31 | KRW 1,487.00 | +0.95% | KRW 1,473.00 | KRW 1,588.00 | KRW 1,395.00 | 83.29K |
| 2026-07-30 | KRW 1,473.00 | -5.46% | KRW 1,505.00 | KRW 1,558.00 | KRW 1,467.00 | 21.72K |
| 2026-07-29 | KRW 1,558.00 | -0.70% | KRW 1,532.00 | KRW 1,587.00 | KRW 1,521.00 | 44.37K |
| 2026-07-28 | KRW 1,569.00 | -1.57% | KRW 1,667.00 | KRW 1,667.00 | KRW 1,532.00 | 17.15K |
| 2026-07-27 | KRW 1,594.00 | -3.51% | KRW 1,652.00 | KRW 1,656.00 | KRW 1,555.00 | 47.69K |
| 2026-07-24 | KRW 1,652.00 | -2.71% | KRW 1,698.00 | KRW 1,711.00 | KRW 1,647.00 | 14.84K |
| 2026-07-23 | KRW 1,698.00 | -0.47% | KRW 1,707.00 | KRW 1,780.00 | KRW 1,685.00 | 51.42K |
| 2026-07-22 | KRW 1,706.00 | -3.45% | KRW 1,800.00 | KRW 1,801.00 | KRW 1,700.00 | 19.55K |
| 2026-07-21 | KRW 1,767.00 | -4.02% | KRW 1,802.00 | KRW 1,844.00 | KRW 1,660.00 | 61.65K |
| 2026-07-20 | KRW 1,841.00 | -0.81% | KRW 1,850.00 | KRW 1,870.00 | KRW 1,802.00 | 12.41K |
| 2026-07-16 | KRW 1,856.00 | -2.42% | KRW 1,870.00 | KRW 1,911.00 | KRW 1,840.00 | 15.98K |
| 2026-07-15 | KRW 1,902.00 | -0.83% | KRW 1,860.00 | KRW 1,964.00 | KRW 1,850.00 | 11.26K |
| 2026-07-14 | KRW 1,918.00 | +2.02% | KRW 1,802.00 | KRW 1,920.00 | KRW 1,802.00 | 55.87K |
| 2026-07-13 | KRW 1,880.00 | -2.64% | KRW 1,996.00 | KRW 1,996.00 | KRW 1,880.00 | 34.46K |
| 2026-07-10 | KRW 1,931.00 | -0.36% | KRW 1,938.00 | KRW 1,951.00 | KRW 1,886.00 | 34.37K |
| 2026-07-09 | KRW 1,938.00 | -2.37% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,886.00 | 13.68K |
| 2026-07-08 | KRW 1,985.00 | +1.79% | KRW 1,950.00 | KRW 1,995.00 | KRW 1,941.00 | 6.62K |
| 2026-07-07 | KRW 1,950.00 | -2.99% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,906.00 | 13.86K |
| 2026-07-06 | KRW 2,010.00 | +3.13% | KRW 1,949.00 | KRW 2,030.00 | KRW 1,922.00 | 3.72K |
| 2026-07-03 | KRW 1,949.00 | +2.31% | KRW 1,911.00 | KRW 2,010.00 | KRW 1,902.00 | 28.99K |
| 2026-07-02 | KRW 1,905.00 | -4.75% | KRW 1,985.00 | KRW 2,045.00 | KRW 1,905.00 | 17.14K |
| 2026-07-01 | KRW 2,000.00 | -0.99% | KRW 2,050.00 | KRW 2,095.00 | KRW 1,998.00 | 10.93K |
| 2026-06-30 | KRW 2,020.00 | -0.25% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,988.00 | 7.34K |
| 2026-06-29 | KRW 2,025.00 | +2.84% | KRW 1,969.00 | KRW 2,030.00 | KRW 1,969.00 | 10.75K |
| 2026-06-26 | KRW 1,969.00 | -2.04% | KRW 2,010.00 | KRW 2,050.00 | KRW 1,967.00 | 10.82K |
| 2026-06-25 | KRW 2,010.00 | +0.50% | KRW 2,005.00 | KRW 2,020.00 | KRW 1,981.00 | 14.10K |
| 2026-06-24 | KRW 2,000.00 | +1.52% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,958.00 | 24.07K |
| 2026-06-23 | KRW 1,970.00 | -1.15% | KRW 1,993.00 | KRW 2,070.00 | KRW 1,970.00 | 25.08K |
| 2026-06-22 | KRW 1,993.00 | -1.09% | KRW 1,965.00 | KRW 2,050.00 | KRW 1,956.00 | 8.94K |
| 2026-06-19 | KRW 2,015.00 | -1.47% | KRW 2,045.00 | KRW 2,050.00 | KRW 1,993.00 | 15.06K |
| 2026-06-18 | KRW 2,045.00 | -1.68% | KRW 2,065.00 | KRW 2,160.00 | KRW 2,020.00 | 29.32K |
| 2026-06-17 | KRW 2,080.00 | -0.95% | KRW 2,100.00 | KRW 2,115.00 | KRW 2,075.00 | 2.95K |
| 2026-06-16 | KRW 2,100.00 | +0.72% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,070.00 | 2.39K |
| 2026-06-15 | KRW 2,085.00 | +0.24% | KRW 2,105.00 | KRW 2,110.00 | KRW 2,000.00 | 7.71K |
| 2026-06-12 | KRW 2,080.00 | -2.58% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,080.00 | 10.36K |
| 2026-06-11 | KRW 2,135.00 | +1.67% | KRW 2,135.00 | KRW 2,140.00 | KRW 2,040.00 | 4.99K |
| 2026-06-10 | KRW 2,100.00 | +5.37% | KRW 2,075.00 | KRW 2,100.00 | KRW 1,996.00 | 24.76K |
| 2026-06-09 | KRW 1,993.00 | +1.68% | KRW 1,960.00 | KRW 2,095.00 | KRW 1,945.00 | 54.75K |
| 2026-06-08 | KRW 1,960.00 | +0.26% | KRW 1,604.00 | KRW 2,030.00 | KRW 1,604.00 | 28.46K |
| 2026-06-05 | KRW 1,955.00 | -4.63% | KRW 2,115.00 | KRW 2,115.00 | KRW 1,953.00 | 7.84K |
| 2026-06-04 | KRW 2,050.00 | +1.99% | KRW 2,210.00 | KRW 2,210.00 | KRW 1,977.00 | 9.79K |
| 2026-06-02 | KRW 2,010.00 | -2.90% | KRW 2,025.00 | KRW 2,115.00 | KRW 1,980.00 | 23.91K |
| 2026-06-01 | KRW 2,070.00 | -3.50% | KRW 2,165.00 | KRW 2,165.00 | KRW 2,025.00 | 21.53K |
| 2026-05-29 | KRW 2,145.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,100.00 | 14.47K |
| 2026-05-28 | KRW 2,145.00 | +0.94% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,120.00 | 5.31K |
| 2026-05-27 | KRW 2,125.00 | -1.16% | KRW 2,140.00 | KRW 2,150.00 | KRW 2,105.00 | 24.81K |
| 2026-05-26 | KRW 2,150.00 | -1.15% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,125.00 | 6.24K |
| 2026-05-22 | KRW 2,175.00 | -1.36% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,080.00 | 19.46K |
| 2026-05-21 | KRW 2,205.00 | +2.32% | KRW 2,180.00 | KRW 2,240.00 | KRW 2,160.00 | 14.40K |