YMT Co., Ltd. 251370
KRX · South Korea · Process Industries
KRW 9,350.00+330.00 (+3.66%)
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 9,350.00 | +3.66% | KRW 9,050.00 | KRW 9,520.00 | KRW 8,890.00 | 212.43K |
| 2026-10-01 | KRW 9,020.00 | +4.76% | KRW 8,620.00 | KRW 9,050.00 | KRW 8,540.00 | 192.71K |
| 2026-09-30 | KRW 8,610.00 | +2.50% | KRW 8,600.00 | KRW 9,330.00 | KRW 8,460.00 | 403.43K |
| 2026-09-29 | KRW 8,400.00 | +5.93% | KRW 7,950.00 | KRW 8,450.00 | KRW 7,890.00 |
| 293.73K |
| 2026-09-28 | KRW 7,930.00 | +4.07% | KRW 7,730.00 | KRW 8,200.00 | KRW 7,600.00 | 113.41K |
| 2026-09-23 | KRW 7,620.00 | +2.01% | KRW 7,520.00 | KRW 7,790.00 | KRW 7,490.00 | 65.21K |
| 2026-09-22 | KRW 7,470.00 | -0.13% | KRW 7,590.00 | KRW 7,700.00 | KRW 7,410.00 | 48.20K |
| 2026-09-21 | KRW 7,480.00 | +1.91% | KRW 7,390.00 | KRW 7,540.00 | KRW 7,300.00 | 47.36K |
| 2026-09-18 | KRW 7,340.00 | +1.94% | KRW 7,250.00 | KRW 7,350.00 | KRW 7,200.00 | 42.47K |
| 2026-09-17 | KRW 7,200.00 | +1.12% | KRW 7,180.00 | KRW 7,300.00 | KRW 7,120.00 | 28.45K |
| 2026-09-16 | KRW 7,120.00 | 0.00% | KRW 7,170.00 | KRW 7,210.00 | KRW 7,000.00 | 42.09K |
| 2026-09-15 | KRW 7,120.00 | +1.71% | KRW 6,940.00 | KRW 7,250.00 | KRW 6,930.00 | 32.81K |
| 2026-09-14 | KRW 7,000.00 | -2.78% | KRW 7,150.00 | KRW 7,270.00 | KRW 6,920.00 | 32.91K |
| 2026-09-11 | KRW 7,200.00 | -3.10% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,100.00 | 47.47K |
| 2026-09-10 | KRW 7,430.00 | +3.77% | KRW 7,160.00 | KRW 7,670.00 | KRW 7,060.00 | 108.47K |
| 2026-09-09 | KRW 7,160.00 | +4.07% | KRW 6,980.00 | KRW 7,320.00 | KRW 6,930.00 | 69.62K |
| 2026-09-08 | KRW 6,880.00 | -2.82% | KRW 7,220.00 | KRW 7,270.00 | KRW 6,860.00 | 76.16K |
| 2026-09-07 | KRW 7,080.00 | +1.43% | KRW 6,960.00 | KRW 7,110.00 | KRW 6,860.00 | 89.74K |
| 2026-09-04 | KRW 6,980.00 | +3.71% | KRW 6,730.00 | KRW 7,110.00 | KRW 6,730.00 | 178.38K |
| 2026-09-03 | KRW 6,730.00 | -7.04% | KRW 7,350.00 | KRW 7,350.00 | KRW 6,700.00 | 178.38K |
| 2026-09-02 | KRW 7,240.00 | -7.18% | KRW 7,560.00 | KRW 7,790.00 | KRW 7,200.00 | 128.98K |
| 2026-09-01 | KRW 7,800.00 | -5.22% | KRW 8,230.00 | KRW 8,230.00 | KRW 7,520.00 | 227.02K |
| 2026-08-31 | KRW 8,230.00 | -0.96% | KRW 8,160.00 | KRW 8,410.00 | KRW 7,900.00 | 31.18K |
| 2026-08-28 | KRW 8,310.00 | +0.12% | KRW 8,300.00 | KRW 8,360.00 | KRW 8,070.00 | 34.07K |
| 2026-08-27 | KRW 8,300.00 | +4.01% | KRW 8,150.00 | KRW 8,490.00 | KRW 7,790.00 | 47.38K |
| 2026-08-26 | KRW 7,980.00 | +1.92% | KRW 7,900.00 | KRW 8,070.00 | KRW 7,630.00 | 35.66K |
| 2026-08-25 | KRW 7,830.00 | +4.54% | KRW 7,550.00 | KRW 7,850.00 | KRW 7,130.00 | 39.42K |
| 2026-08-24 | KRW 7,490.00 | +0.40% | KRW 7,680.00 | KRW 7,680.00 | KRW 7,300.00 | 43.05K |
| 2026-08-21 | KRW 7,460.00 | -6.05% | KRW 7,930.00 | KRW 7,930.00 | KRW 7,300.00 | 87.02K |
| 2026-08-20 | KRW 7,940.00 | +4.47% | KRW 7,700.00 | KRW 8,035.00 | KRW 7,700.00 | 52.53K |
| 2026-08-19 | KRW 7,600.00 | -4.16% | KRW 7,770.00 | KRW 7,890.00 | KRW 7,480.00 | 79.03K |
| 2026-08-18 | KRW 7,930.00 | -10.29% | KRW 8,740.00 | KRW 8,740.00 | KRW 7,720.00 | 269.16K |
| 2026-08-14 | KRW 8,840.00 | -0.34% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,410.00 | 58.23K |
| 2026-08-13 | KRW 8,870.00 | -0.11% | KRW 8,870.00 | KRW 9,150.00 | KRW 8,730.00 | 70.06K |
| 2026-08-12 | KRW 8,880.00 | +2.30% | KRW 8,680.00 | KRW 8,930.00 | KRW 8,450.00 | 57.53K |
| 2026-08-11 | KRW 8,680.00 | +0.12% | KRW 8,470.00 | KRW 8,990.00 | KRW 8,410.00 | 41.58K |
| 2026-08-10 | KRW 8,670.00 | +8.78% | KRW 8,000.00 | KRW 8,670.00 | KRW 8,000.00 | 72.55K |
| 2026-08-07 | KRW 7,970.00 | -1.12% | KRW 8,020.00 | KRW 8,280.00 | KRW 7,700.00 | 50.14K |
| 2026-08-06 | KRW 8,060.00 | -3.59% | KRW 8,060.00 | KRW 8,350.00 | KRW 7,840.00 | 80.30K |
| 2026-08-05 | KRW 8,360.00 | +3.59% | KRW 8,400.00 | KRW 8,500.00 | KRW 8,200.00 | 55.78K |
| 2026-08-04 | KRW 8,070.00 | +3.20% | KRW 7,840.00 | KRW 8,110.00 | KRW 7,720.00 | 52.38K |
| 2026-08-03 | KRW 7,820.00 | +5.68% | KRW 7,410.00 | KRW 8,100.00 | KRW 7,280.00 | 86.11K |
| 2026-07-31 | KRW 7,400.00 | +13.15% | KRW 6,770.00 | KRW 7,490.00 | KRW 6,770.00 | 146.06K |
| 2026-07-30 | KRW 6,540.00 | -3.82% | KRW 6,450.00 | KRW 7,090.00 | KRW 6,410.00 | 175.71K |
| 2026-07-29 | KRW 6,800.00 | -11.92% | KRW 7,720.00 | KRW 7,950.00 | KRW 6,200.00 | 332.49K |
| 2026-07-28 | KRW 7,720.00 | -6.99% | KRW 7,920.00 | KRW 8,340.00 | KRW 7,500.00 | 123.14K |
| 2026-07-27 | KRW 8,300.00 | -0.60% | KRW 8,410.00 | KRW 8,680.00 | KRW 8,230.00 | 42.65K |
| 2026-07-24 | KRW 8,350.00 | -6.07% | KRW 8,700.00 | KRW 8,810.00 | KRW 8,280.00 | 49.35K |
| 2026-07-23 | KRW 8,890.00 | +4.47% | KRW 8,650.00 | KRW 8,950.00 | KRW 8,480.00 | 48.24K |
| 2026-07-22 | KRW 8,510.00 | -2.74% | KRW 9,030.00 | KRW 9,350.00 | KRW 8,430.00 | 68.78K |
| 2026-07-21 | KRW 8,750.00 | +3.92% | KRW 8,340.00 | KRW 8,900.00 | KRW 8,120.00 | 77.59K |
| 2026-07-20 | KRW 8,420.00 | -8.87% | KRW 8,900.00 | KRW 9,100.00 | KRW 8,420.00 | 84.59K |
| 2026-07-16 | KRW 9,240.00 | -6.19% | KRW 9,580.00 | KRW 9,580.00 | KRW 9,020.00 | 47.84K |
| 2026-07-15 | KRW 9,850.00 | +6.49% | KRW 9,360.00 | KRW 10,100.00 | KRW 9,360.00 | 59.78K |
| 2026-07-14 | KRW 9,250.00 | -2.12% | KRW 9,400.00 | KRW 9,430.00 | KRW 8,730.00 | 97.97K |
| 2026-07-13 | KRW 9,450.00 | -6.06% | KRW 10,060.00 | KRW 10,690.00 | KRW 9,280.00 | 87.32K |
| 2026-07-10 | KRW 10,060.00 | +9.23% | KRW 9,300.00 | KRW 10,120.00 | KRW 9,300.00 | 60.35K |
| 2026-07-09 | KRW 9,210.00 | +2.56% | KRW 9,000.00 | KRW 9,500.00 | KRW 8,910.00 | 69.59K |
| 2026-07-08 | KRW 8,980.00 | -4.97% | KRW 9,210.00 | KRW 9,540.00 | KRW 8,710.00 | 182.14K |
| 2026-07-07 | KRW 9,450.00 | -6.90% | KRW 9,810.00 | KRW 10,270.00 | KRW 9,110.00 | 101.06K |
| 2026-07-06 | KRW 10,150.00 | -2.40% | KRW 10,440.00 | KRW 10,500.00 | KRW 9,600.00 | 60.45K |
| 2026-07-03 | KRW 10,400.00 | +1.86% | KRW 10,560.00 | KRW 10,560.00 | KRW 9,830.00 | 43.00K |
| 2026-07-02 | KRW 10,210.00 | -9.41% | KRW 11,220.00 | KRW 11,220.00 | KRW 10,110.00 | 125.74K |
| 2026-07-01 | KRW 11,270.00 | +4.16% | KRW 10,820.00 | KRW 11,320.00 | KRW 10,690.00 | 97.96K |
| 2026-06-30 | KRW 10,820.00 | +0.56% | KRW 10,500.00 | KRW 11,010.00 | KRW 10,100.00 | 135.30K |
| 2026-06-29 | KRW 10,760.00 | +7.60% | KRW 9,850.00 | KRW 10,830.00 | KRW 9,850.00 | 135.89K |
| 2026-06-26 | KRW 10,000.00 | -8.59% | KRW 10,650.00 | KRW 11,230.00 | KRW 9,700.00 | 214.83K |
| 2026-06-25 | KRW 10,940.00 | -4.04% | KRW 11,410.00 | KRW 11,870.00 | KRW 10,600.00 | 107.82K |
| 2026-06-24 | KRW 11,400.00 | -0.26% | KRW 11,320.00 | KRW 11,900.00 | KRW 11,070.00 | 100.97K |
| 2026-06-23 | KRW 11,430.00 | -11.94% | KRW 12,670.00 | KRW 12,700.00 | KRW 11,300.00 | 185.34K |
| 2026-06-22 | KRW 12,980.00 | +0.39% | KRW 12,930.00 | KRW 13,200.00 | KRW 12,500.00 | 90.80K |
| 2026-06-19 | KRW 12,930.00 | -9.39% | KRW 14,800.00 | KRW 15,190.00 | KRW 12,660.00 | 169.44K |
| 2026-06-18 | KRW 14,270.00 | -1.11% | KRW 14,430.00 | KRW 14,820.00 | KRW 14,000.00 | 65.39K |
| 2026-06-17 | KRW 14,430.00 | -0.48% | KRW 14,280.00 | KRW 15,290.00 | KRW 14,050.00 | 126.31K |
| 2026-06-16 | KRW 14,500.00 | +0.97% | KRW 14,550.00 | KRW 14,980.00 | KRW 14,270.00 | 90.61K |
| 2026-06-15 | KRW 14,360.00 | -0.97% | KRW 14,800.00 | KRW 15,350.00 | KRW 14,100.00 | 144.94K |
| 2026-06-12 | KRW 14,500.00 | +2.91% | KRW 14,510.00 | KRW 15,190.00 | KRW 14,300.00 | 185.50K |
| 2026-06-11 | KRW 14,090.00 | +13.08% | KRW 12,200.00 | KRW 14,150.00 | KRW 12,040.00 | 190.94K |
| 2026-06-10 | KRW 12,460.00 | -7.57% | KRW 13,440.00 | KRW 13,440.00 | KRW 12,150.00 | 30 |
| 2026-06-09 | KRW 13,480.00 | +9.77% | KRW 12,300.00 | KRW 13,800.00 | KRW 12,300.00 | 149.17K |
| 2026-06-08 | KRW 12,280.00 | -6.40% | KRW 11,900.00 | KRW 12,600.00 | KRW 11,860.00 | 163.03K |
| 2026-06-05 | KRW 13,120.00 | -5.48% | KRW 13,840.00 | KRW 13,840.00 | KRW 12,710.00 | 133.73K |
| 2026-06-04 | KRW 13,880.00 | -0.22% | KRW 13,830.00 | KRW 14,780.00 | KRW 13,650.00 | 149.12K |
| 2026-06-02 | KRW 13,910.00 | -1.90% | KRW 14,350.00 | KRW 14,450.00 | KRW 13,200.00 | 215.05K |
| 2026-06-01 | KRW 14,180.00 | +4.26% | KRW 13,700.00 | KRW 16,270.00 | KRW 13,290.00 | 674.69K |
| 2026-05-29 | KRW 13,600.00 | -6.01% | KRW 14,510.00 | KRW 14,690.00 | KRW 13,200.00 | 227.75K |
| 2026-05-28 | KRW 14,470.00 | -6.89% | KRW 15,540.00 | KRW 15,540.00 | KRW 13,800.00 | 319.78K |
| 2026-05-27 | KRW 15,540.00 | -3.06% | KRW 16,350.00 | KRW 16,360.00 | KRW 14,950.00 | 345.84K |
| 2026-05-26 | KRW 16,030.00 | +6.16% | KRW 15,800.00 | KRW 16,750.00 | KRW 15,800.00 | 526.53K |
| 2026-05-22 | KRW 15,100.00 | +3.92% | KRW 14,770.00 | KRW 15,280.00 | KRW 14,490.00 | 242.17K |