YM Tech Co., Ltd. 273640
KRX · South Korea · Producer Manufacturing
KRW 5,690.00+300.00 (+5.57%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 5,740.00 | +6.49% | KRW 5,390.00 | KRW 5,770.00 | KRW 5,290.00 | 42.48K |
| 2026-10-01 | KRW 5,390.00 | +3.26% | KRW 5,300.00 | KRW 5,390.00 | KRW 5,120.00 | 14.34K |
| 2026-09-30 | KRW 5,220.00 | +1.56% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,140.00 | 11.19K |
| 2026-09-29 | KRW 5,140.00 | -1.72% | KRW 5,230.00 | KRW 5,290.00 | KRW 5,070.00 | 10.32K |
| 2026-09-28 | KRW 5,230.00 | -0.95% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,160.00 | 8.50K |
| 2026-09-23 | KRW 5,280.00 | +0.76% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,190.00 | 12.72K |
| 2026-09-22 | KRW 5,240.00 | 0.00% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,230.00 | 25.59K |
| 2026-09-21 | KRW 5,240.00 | +1.16% | KRW 5,110.00 | KRW 5,470.00 | KRW 5,030.00 | 60.75K |
| 2026-09-18 | KRW 5,180.00 | +1.37% | KRW 5,150.00 | KRW 5,250.00 | KRW 5,100.00 | 8.04K |
| 2026-09-17 | KRW 5,110.00 | +0.39% | KRW 5,070.00 | KRW 5,170.00 | KRW 5,040.00 | 7.59K |
| 2026-09-16 | KRW 5,090.00 | +0.59% | KRW 5,130.00 | KRW 5,150.00 | KRW 5,040.00 | 8.59K |
| 2026-09-15 | KRW 5,060.00 | -1.75% | KRW 5,220.00 | KRW 5,230.00 | KRW 5,060.00 | 4.43K |
| 2026-09-14 | KRW 5,150.00 | -0.39% | KRW 5,080.00 | KRW 5,230.00 | KRW 5,030.00 | 9.17K |
| 2026-09-11 | KRW 5,170.00 | -1.52% | KRW 5,200.00 | KRW 5,290.00 | KRW 5,120.00 | 6.18K |
| 2026-09-10 | KRW 5,250.00 | 0.00% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,130.00 | 8.66K |
| 2026-09-09 | KRW 5,250.00 | +4.37% | KRW 5,020.00 | KRW 5,250.00 | KRW 4,990.00 | 8.02K |
| 2026-09-08 | KRW 5,030.00 | -2.71% | KRW 5,080.00 | KRW 5,230.00 | KRW 5,030.00 | 10.07K |
| 2026-09-07 | KRW 5,170.00 | +0.58% | KRW 5,360.00 | KRW 5,360.00 | KRW 4,970.00 | 14.70K |
| 2026-09-04 | KRW 5,140.00 | +1.58% | KRW 5,120.00 | KRW 5,190.00 | KRW 5,060.00 | 5.32K |
| 2026-09-03 | KRW 5,060.00 | -0.39% | KRW 5,080.00 | KRW 5,180.00 | KRW 4,915.00 | 12.19K |
| 2026-09-02 | KRW 5,080.00 | -3.79% | KRW 5,200.00 | KRW 5,270.00 | KRW 5,080.00 | 7.72K |
| 2026-09-01 | KRW 5,280.00 | +1.54% | KRW 5,190.00 | KRW 5,370.00 | KRW 5,100.00 | 14.62K |
| 2026-08-31 | KRW 5,200.00 | -1.14% | KRW 5,260.00 | KRW 5,440.00 | KRW 5,020.00 | 16.92K |
| 2026-08-28 | KRW 5,260.00 | +2.73% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,120.00 | 19.69K |
| 2026-08-27 | KRW 5,120.00 | +0.99% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,010.00 | 12.02K |
| 2026-08-26 | KRW 5,070.00 | +0.40% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,970.00 | 4.53K |
| 2026-08-25 | KRW 5,050.00 | +2.33% | KRW 4,810.00 | KRW 5,120.00 | KRW 4,780.00 | 6.77K |
| 2026-08-24 | KRW 4,935.00 | -0.90% | KRW 4,980.00 | KRW 5,150.00 | KRW 4,870.00 | 12.38K |
| 2026-08-21 | KRW 4,980.00 | -1.58% | KRW 5,060.00 | KRW 5,140.00 | KRW 4,820.00 | 8.70K |
| 2026-08-20 | KRW 5,060.00 | +1.30% | KRW 4,995.00 | KRW 5,150.00 | KRW 4,875.00 | 10.25K |
| 2026-08-19 | KRW 4,995.00 | -4.31% | KRW 5,050.00 | KRW 5,150.00 | KRW 4,990.00 | 14.15K |
| 2026-08-18 | KRW 5,220.00 | -1.69% | KRW 5,310.00 | KRW 5,370.00 | KRW 5,080.00 | 24.18K |
| 2026-08-14 | KRW 5,310.00 | +0.95% | KRW 5,260.00 | KRW 5,410.00 | KRW 5,240.00 | 16.88K |
| 2026-08-13 | KRW 5,260.00 | +0.19% | KRW 5,260.00 | KRW 5,420.00 | KRW 5,140.00 | 43.14K |
| 2026-08-12 | KRW 5,250.00 | +2.54% | KRW 5,120.00 | KRW 5,550.00 | KRW 5,070.00 | 94.55K |
| 2026-08-11 | KRW 5,120.00 | +1.79% | KRW 4,955.00 | KRW 5,270.00 | KRW 4,855.00 | 22.73K |
| 2026-08-10 | KRW 5,030.00 | +2.65% | KRW 4,905.00 | KRW 5,090.00 | KRW 4,905.00 | 14.98K |
| 2026-08-07 | KRW 4,900.00 | -0.61% | KRW 4,935.00 | KRW 5,070.00 | KRW 4,805.00 | 7.35K |
| 2026-08-06 | KRW 4,930.00 | -1.10% | KRW 4,985.00 | KRW 5,030.00 | KRW 4,850.00 | 8.90K |
| 2026-08-05 | KRW 4,985.00 | +3.10% | KRW 4,970.00 | KRW 5,080.00 | KRW 4,902.00 | 8.68K |
| 2026-08-04 | KRW 4,835.00 | +3.76% | KRW 4,550.00 | KRW 4,870.00 | KRW 4,550.00 | 7.76K |
| 2026-08-03 | KRW 4,660.00 | +3.10% | KRW 4,340.00 | KRW 4,765.00 | KRW 4,340.00 | 10.38K |
| 2026-07-31 | KRW 4,520.00 | +9.44% | KRW 4,330.00 | KRW 4,705.00 | KRW 4,250.00 | 12.92K |
| 2026-07-30 | KRW 4,130.00 | -3.84% | KRW 3,905.00 | KRW 4,435.00 | KRW 3,905.00 | 25.97K |
| 2026-07-29 | KRW 4,295.00 | -7.53% | KRW 4,640.00 | KRW 4,765.00 | KRW 4,120.00 | 36.24K |
| 2026-07-28 | KRW 4,645.00 | -7.47% | KRW 4,950.00 | KRW 5,060.00 | KRW 4,620.00 | 36.14K |
| 2026-07-27 | KRW 5,020.00 | 0.00% | KRW 5,020.00 | KRW 5,120.00 | KRW 4,955.00 | 5.42K |
| 2026-07-24 | KRW 5,020.00 | -1.95% | KRW 5,120.00 | KRW 5,130.00 | KRW 4,960.00 | 6.94K |
| 2026-07-23 | KRW 5,120.00 | +5.79% | KRW 4,840.00 | KRW 5,120.00 | KRW 4,840.00 | 11.85K |
| 2026-07-22 | KRW 4,840.00 | -1.43% | KRW 4,810.00 | KRW 5,100.00 | KRW 4,810.00 | 12.28K |
| 2026-07-21 | KRW 4,910.00 | +2.72% | KRW 4,635.00 | KRW 4,950.00 | KRW 4,635.00 | 23.34K |
| 2026-07-20 | KRW 4,780.00 | -4.30% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,770.00 | 25.12K |
| 2026-07-16 | KRW 4,995.00 | -4.86% | KRW 5,250.00 | KRW 5,250.00 | KRW 4,930.00 | 19.66K |
| 2026-07-15 | KRW 5,250.00 | +5.95% | KRW 4,970.00 | KRW 5,380.00 | KRW 4,970.00 | 14.07K |
| 2026-07-14 | KRW 4,955.00 | +0.41% | KRW 4,910.00 | KRW 5,060.00 | KRW 4,775.00 | 100.41K |
| 2026-07-13 | KRW 4,935.00 | -7.41% | KRW 5,470.00 | KRW 5,480.00 | KRW 4,930.00 | 26.34K |
| 2026-07-10 | KRW 5,330.00 | +4.92% | KRW 5,080.00 | KRW 5,430.00 | KRW 5,080.00 | 27.26K |
| 2026-07-09 | KRW 5,080.00 | -1.55% | KRW 5,030.00 | KRW 5,320.00 | KRW 5,030.00 | 34.98K |
| 2026-07-08 | KRW 5,160.00 | -5.32% | KRW 5,250.00 | KRW 5,490.00 | KRW 5,090.00 | 18.34K |
| 2026-07-07 | KRW 5,450.00 | +0.93% | KRW 5,590.00 | KRW 5,680.00 | KRW 5,300.00 | 28.35K |
| 2026-07-06 | KRW 5,400.00 | -1.82% | KRW 5,420.00 | KRW 5,610.00 | KRW 5,360.00 | 21.96K |
| 2026-07-03 | KRW 5,500.00 | -0.18% | KRW 5,500.00 | KRW 5,690.00 | KRW 5,230.00 | 18.98K |
| 2026-07-02 | KRW 5,510.00 | -2.48% | KRW 5,620.00 | KRW 5,750.00 | KRW 5,330.00 | 23.28K |
| 2026-07-01 | KRW 5,650.00 | -1.91% | KRW 5,760.00 | KRW 5,850.00 | KRW 5,500.00 | 41.85K |
| 2026-06-30 | KRW 5,760.00 | +2.49% | KRW 5,830.00 | KRW 5,840.00 | KRW 5,420.00 | 16.79K |
| 2026-06-29 | KRW 5,620.00 | +9.55% | KRW 4,910.00 | KRW 5,680.00 | KRW 4,910.00 | 26.52K |
| 2026-06-26 | KRW 5,130.00 | -4.29% | KRW 5,360.00 | KRW 5,550.00 | KRW 4,980.00 | 38.05K |
| 2026-06-25 | KRW 5,360.00 | -3.42% | KRW 5,650.00 | KRW 5,820.00 | KRW 5,350.00 | 28.77K |
| 2026-06-24 | KRW 5,550.00 | -0.89% | KRW 5,600.00 | KRW 5,740.00 | KRW 5,400.00 | 35.90K |
| 2026-06-23 | KRW 5,600.00 | -7.89% | KRW 6,000.00 | KRW 6,070.00 | KRW 5,580.00 | 59.08K |
| 2026-06-22 | KRW 6,080.00 | -5.44% | KRW 6,170.00 | KRW 6,460.00 | KRW 5,980.00 | 45.42K |
| 2026-06-19 | KRW 6,430.00 | -3.45% | KRW 6,660.00 | KRW 6,850.00 | KRW 6,250.00 | 65.48K |
| 2026-06-18 | KRW 6,660.00 | -4.86% | KRW 6,870.00 | KRW 6,970.00 | KRW 6,590.00 | 56.99K |
| 2026-06-17 | KRW 7,000.00 | -0.71% | KRW 7,050.00 | KRW 7,120.00 | KRW 6,830.00 | 23.08K |
| 2026-06-16 | KRW 7,050.00 | +1.88% | KRW 6,950.00 | KRW 7,050.00 | KRW 6,730.00 | 30.26K |
| 2026-06-15 | KRW 6,920.00 | +1.32% | KRW 7,150.00 | KRW 7,220.00 | KRW 6,800.00 | 28.99K |
| 2026-06-12 | KRW 6,830.00 | +3.64% | KRW 6,630.00 | KRW 7,100.00 | KRW 6,630.00 | 28.27K |
| 2026-06-11 | KRW 6,590.00 | +0.30% | KRW 6,570.00 | KRW 6,840.00 | KRW 6,410.00 | 28.07K |
| 2026-06-10 | KRW 6,570.00 | -2.38% | KRW 6,730.00 | KRW 6,850.00 | KRW 6,400.00 | 57.63K |
| 2026-06-09 | KRW 6,730.00 | +2.59% | KRW 6,560.00 | KRW 6,990.00 | KRW 6,560.00 | 70.21K |
| 2026-06-08 | KRW 6,560.00 | -7.74% | KRW 6,500.00 | KRW 7,120.00 | KRW 6,500.00 | 96.39K |
| 2026-06-05 | KRW 7,110.00 | -4.18% | KRW 7,420.00 | KRW 7,420.00 | KRW 6,990.00 | 36.15K |
| 2026-06-04 | KRW 7,420.00 | +1.92% | KRW 7,130.00 | KRW 7,700.00 | KRW 7,130.00 | 58.67K |
| 2026-06-02 | KRW 7,280.00 | -3.45% | KRW 7,550.00 | KRW 7,550.00 | KRW 7,020.00 | 57.61K |
| 2026-06-01 | KRW 7,540.00 | -5.75% | KRW 8,000.00 | KRW 8,120.00 | KRW 7,500.00 | 133.92K |
| 2026-05-29 | KRW 8,000.00 | -7.41% | KRW 8,800.00 | KRW 8,800.00 | KRW 7,940.00 | 131.46K |
| 2026-05-28 | KRW 8,640.00 | -1.71% | KRW 9,080.00 | KRW 9,230.00 | KRW 8,430.00 | 114.14K |
| 2026-05-27 | KRW 8,790.00 | -6.98% | KRW 9,500.00 | KRW 9,570.00 | KRW 8,730.00 | 122.14K |
| 2026-05-26 | KRW 9,450.00 | -1.46% | KRW 9,830.00 | KRW 10,430.00 | KRW 9,420.00 | 156.79K |
| 2026-05-22 | KRW 9,590.00 | +5.27% | KRW 9,290.00 | KRW 9,690.00 | KRW 9,250.00 | 81.09K |