YMC Co., Ltd. (Korea) 155650
KRX · South Korea · Electronic Technology
KRW 3,730.00+30.00 (+0.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,730.00 | +0.81% | KRW 3,700.00 | KRW 3,850.00 | KRW 3,655.00 | 72.18K |
| 2026-10-01 | KRW 3,700.00 | +6.17% | KRW 3,505.00 | KRW 3,700.00 | KRW 3,450.00 | 100.43K |
| 2026-09-30 | KRW 3,485.00 | +1.46% | KRW 3,475.00 | KRW 3,520.00 | KRW 3,410.00 | 52.31K |
| 2026-09-29 | KRW 3,435.00 | +0.73% | KRW 3,405.00 | KRW 3,450.00 | KRW 3,365.00 | 59.81K |
| 2026-09-28 | KRW 3,410.00 | +4.28% | KRW 3,215.00 | KRW 3,440.00 | KRW 3,215.00 | 92.01K |
| 2026-09-23 | KRW 3,270.00 | +0.77% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,200.00 | 26.85K |
| 2026-09-22 | KRW 3,245.00 | -2.99% | KRW 3,345.00 | KRW 3,395.00 | KRW 3,230.00 | 97.41K |
| 2026-09-21 | KRW 3,345.00 | 0.00% | KRW 3,325.00 | KRW 3,485.00 | KRW 3,280.00 | 338.63K |
| 2026-09-18 | KRW 3,345.00 | +3.56% | KRW 3,300.00 | KRW 3,365.00 | KRW 3,200.00 | 29.04K |
| 2026-09-17 | KRW 3,230.00 | +0.78% | KRW 3,280.00 | KRW 3,325.00 | KRW 3,195.00 | 39.78K |
| 2026-09-16 | KRW 3,205.00 | +7.91% | KRW 3,060.00 | KRW 3,340.00 | KRW 2,970.00 | 256.18K |
| 2026-09-15 | KRW 2,970.00 | -1.33% | KRW 3,010.00 | KRW 3,100.00 | KRW 2,970.00 | 16.87K |
| 2026-09-14 | KRW 3,010.00 | -2.90% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,010.00 | 8.37K |
| 2026-09-11 | KRW 3,100.00 | +0.16% | KRW 3,080.00 | KRW 3,120.00 | KRW 3,010.00 | 7.13K |
| 2026-09-10 | KRW 3,095.00 | 0.00% | KRW 3,095.00 | KRW 3,095.00 | KRW 3,005.00 | 10.89K |
| 2026-09-09 | KRW 3,095.00 | -0.16% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,040.00 | 9.21K |
| 2026-09-08 | KRW 3,100.00 | -0.96% | KRW 3,130.00 | KRW 3,175.00 | KRW 3,100.00 | 9.80K |
| 2026-09-07 | KRW 3,130.00 | -0.32% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,110.00 | 12.56K |
| 2026-09-04 | KRW 3,140.00 | +1.29% | KRW 3,135.00 | KRW 3,140.00 | KRW 3,065.00 | 5.51K |
| 2026-09-03 | KRW 3,100.00 | -0.80% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,030.00 | 13.45K |
| 2026-09-02 | KRW 3,125.00 | -3.25% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,100.00 | 9.72K |
| 2026-09-01 | KRW 3,230.00 | +0.94% | KRW 3,145.00 | KRW 3,300.00 | KRW 3,145.00 | 28.88K |
| 2026-08-31 | KRW 3,200.00 | -0.31% | KRW 3,205.00 | KRW 3,275.00 | KRW 3,050.00 | 36.54K |
| 2026-08-28 | KRW 3,210.00 | -2.43% | KRW 3,290.00 | KRW 3,300.00 | KRW 3,150.00 | 36.99K |
| 2026-08-27 | KRW 3,290.00 | +8.94% | KRW 2,970.00 | KRW 3,540.00 | KRW 2,970.00 | 518.63K |
| 2026-08-26 | KRW 3,020.00 | 0.00% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,975.00 | 17.95K |
| 2026-08-25 | KRW 3,020.00 | +0.83% | KRW 2,915.00 | KRW 3,060.00 | KRW 2,915.00 | 9.78K |
| 2026-08-24 | KRW 2,995.00 | -0.17% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,965.00 | 6.24K |
| 2026-08-21 | KRW 3,000.00 | -1.32% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,955.00 | 9.86K |
| 2026-08-20 | KRW 3,040.00 | +1.16% | KRW 3,005.00 | KRW 3,060.00 | KRW 2,985.00 | 18.39K |
| 2026-08-19 | KRW 3,005.00 | -0.83% | KRW 2,985.00 | KRW 3,035.00 | KRW 2,945.00 | 8.24K |
| 2026-08-18 | KRW 3,030.00 | -2.73% | KRW 3,125.00 | KRW 3,125.00 | KRW 2,945.00 | 14.97K |
| 2026-08-14 | KRW 3,115.00 | +1.30% | KRW 3,080.00 | KRW 3,120.00 | KRW 3,045.00 | 15.98K |
| 2026-08-13 | KRW 3,075.00 | -2.38% | KRW 3,150.00 | KRW 3,185.00 | KRW 3,050.00 | 59.52K |
| 2026-08-12 | KRW 3,150.00 | -0.16% | KRW 3,130.00 | KRW 3,195.00 | KRW 3,125.00 | 14.93K |
| 2026-08-11 | KRW 3,155.00 | +0.32% | KRW 3,145.00 | KRW 3,235.00 | KRW 3,110.00 | 35.18K |
| 2026-08-10 | KRW 3,145.00 | +2.78% | KRW 3,095.00 | KRW 3,190.00 | KRW 3,075.00 | 36.85K |
| 2026-08-07 | KRW 3,060.00 | -0.65% | KRW 3,080.00 | KRW 3,095.00 | KRW 3,020.00 | 10.09K |
| 2026-08-06 | KRW 3,080.00 | -2.69% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,030.00 | 18.95K |
| 2026-08-05 | KRW 3,165.00 | +6.93% | KRW 2,980.00 | KRW 3,205.00 | KRW 2,965.00 | 129.92K |
| 2026-08-04 | KRW 2,960.00 | +7.05% | KRW 2,765.00 | KRW 2,960.00 | KRW 2,765.00 | 46.08K |
| 2026-08-03 | KRW 2,765.00 | +1.65% | KRW 2,660.00 | KRW 2,780.00 | KRW 2,660.00 | 5.32K |
| 2026-07-31 | KRW 2,720.00 | +3.42% | KRW 2,655.00 | KRW 2,750.00 | KRW 2,655.00 | 33.56K |
| 2026-07-30 | KRW 2,630.00 | +0.19% | KRW 2,625.00 | KRW 2,650.00 | KRW 2,510.00 | 40.87K |
| 2026-07-29 | KRW 2,625.00 | -5.06% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,480.00 | 54.32K |
| 2026-07-28 | KRW 2,765.00 | -0.54% | KRW 2,690.00 | KRW 2,775.00 | KRW 2,600.00 | 47.09K |
| 2026-07-27 | KRW 2,780.00 | +1.83% | KRW 2,770.00 | KRW 2,785.00 | KRW 2,730.00 | 4.91K |
| 2026-07-24 | KRW 2,730.00 | -1.80% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,710.00 | 13.43K |
| 2026-07-23 | KRW 2,780.00 | +1.09% | KRW 2,760.00 | KRW 2,835.00 | KRW 2,725.00 | 25.44K |
| 2026-07-22 | KRW 2,750.00 | -1.43% | KRW 2,795.00 | KRW 2,840.00 | KRW 2,705.00 | 50.19K |
| 2026-07-21 | KRW 2,790.00 | -0.36% | KRW 2,770.00 | KRW 2,790.00 | KRW 2,655.00 | 66.45K |
| 2026-07-20 | KRW 2,800.00 | -3.11% | KRW 2,890.00 | KRW 2,900.00 | KRW 2,725.00 | 22.16K |
| 2026-07-16 | KRW 2,890.00 | +0.35% | KRW 2,905.00 | KRW 2,905.00 | KRW 2,795.00 | 11.70K |
| 2026-07-15 | KRW 2,880.00 | +2.31% | KRW 2,810.00 | KRW 2,890.00 | KRW 2,810.00 | 27.88K |
| 2026-07-14 | KRW 2,815.00 | +1.08% | KRW 2,770.00 | KRW 2,835.00 | KRW 2,680.00 | 207.96K |
| 2026-07-13 | KRW 2,785.00 | -4.62% | KRW 2,915.00 | KRW 2,960.00 | KRW 2,760.00 | 62.55K |
| 2026-07-10 | KRW 2,920.00 | +3.36% | KRW 2,850.00 | KRW 2,970.00 | KRW 2,850.00 | 20.79K |
| 2026-07-09 | KRW 2,825.00 | -1.74% | KRW 2,820.00 | KRW 2,915.00 | KRW 2,795.00 | 53.34K |
| 2026-07-08 | KRW 2,875.00 | -2.21% | KRW 2,935.00 | KRW 2,940.00 | KRW 2,830.00 | 70.26K |
| 2026-07-07 | KRW 2,940.00 | +0.17% | KRW 2,935.00 | KRW 2,965.00 | KRW 2,835.00 | 51.44K |
| 2026-07-06 | KRW 2,935.00 | +1.03% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,850.00 | 26.28K |
| 2026-07-03 | KRW 2,905.00 | -0.51% | KRW 2,920.00 | KRW 2,955.00 | KRW 2,830.00 | 47.24K |
| 2026-07-02 | KRW 2,920.00 | -4.73% | KRW 3,100.00 | KRW 3,165.00 | KRW 2,900.00 | 131.59K |
| 2026-07-01 | KRW 3,065.00 | -1.61% | KRW 3,110.00 | KRW 3,165.00 | KRW 2,995.00 | 107.60K |
| 2026-06-30 | KRW 3,115.00 | +1.14% | KRW 3,080.00 | KRW 3,150.00 | KRW 2,990.00 | 121.28K |
| 2026-06-29 | KRW 3,080.00 | +4.05% | KRW 2,945.00 | KRW 3,115.00 | KRW 2,800.00 | 178.98K |
| 2026-06-26 | KRW 2,960.00 | +7.25% | KRW 2,810.00 | KRW 3,115.00 | KRW 2,690.00 | 544.45K |
| 2026-06-25 | KRW 2,760.00 | -4.00% | KRW 2,945.00 | KRW 2,985.00 | KRW 2,760.00 | 83.04K |
| 2026-06-24 | KRW 2,875.00 | +0.52% | KRW 2,855.00 | KRW 3,030.00 | KRW 2,800.00 | 98.58K |
| 2026-06-23 | KRW 2,860.00 | -6.23% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,830.00 | 118.39K |
| 2026-06-22 | KRW 3,050.00 | -3.02% | KRW 3,145.00 | KRW 3,175.00 | KRW 3,040.00 | 34.80K |
| 2026-06-19 | KRW 3,145.00 | -3.38% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,070.00 | 56.96K |
| 2026-06-18 | KRW 3,255.00 | -5.92% | KRW 3,460.00 | KRW 3,470.00 | KRW 3,250.00 | 40.52K |
| 2026-06-17 | KRW 3,460.00 | +2.52% | KRW 3,380.00 | KRW 3,470.00 | KRW 3,285.00 | 67.38K |
| 2026-06-16 | KRW 3,375.00 | -1.32% | KRW 3,405.00 | KRW 3,465.00 | KRW 3,320.00 | 69.79K |
| 2026-06-15 | KRW 3,420.00 | +3.64% | KRW 3,440.00 | KRW 3,500.00 | KRW 3,265.00 | 46.67K |
| 2026-06-12 | KRW 3,300.00 | 0.00% | KRW 3,305.00 | KRW 3,420.00 | KRW 3,270.00 | 75.14K |
| 2026-06-11 | KRW 3,300.00 | +1.54% | KRW 3,240.00 | KRW 3,300.00 | KRW 3,160.00 | 25.32K |
| 2026-06-10 | KRW 3,250.00 | +1.09% | KRW 3,255.00 | KRW 3,260.00 | KRW 3,105.00 | 57.60K |
| 2026-06-09 | KRW 3,215.00 | +3.38% | KRW 3,135.00 | KRW 3,280.00 | KRW 3,070.00 | 51.36K |
| 2026-06-08 | KRW 3,110.00 | -6.47% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,010.00 | 94.81K |
| 2026-06-05 | KRW 3,325.00 | -1.92% | KRW 3,390.00 | KRW 3,410.00 | KRW 3,245.00 | 45.80K |
| 2026-06-04 | KRW 3,390.00 | 0.00% | KRW 3,380.00 | KRW 3,665.00 | KRW 3,300.00 | 71.13K |
| 2026-06-02 | KRW 3,390.00 | -7.88% | KRW 3,650.00 | KRW 3,690.00 | KRW 3,380.00 | 151.55K |
| 2026-06-01 | KRW 3,680.00 | +0.27% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,280.00 | 212.24K |
| 2026-05-29 | KRW 3,670.00 | -6.26% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,665.00 | 120.34K |
| 2026-05-28 | KRW 3,915.00 | -0.89% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,770.00 | 107.95K |
| 2026-05-27 | KRW 3,950.00 | -8.88% | KRW 4,425.00 | KRW 4,425.00 | KRW 3,950.00 | 117.80K |
| 2026-05-26 | KRW 4,335.00 | +2.60% | KRW 4,265.00 | KRW 4,390.00 | KRW 4,240.00 | 95.79K |
| 2026-05-22 | KRW 4,225.00 | +5.10% | KRW 4,030.00 | KRW 4,265.00 | KRW 4,025.00 | 74.45K |