YM Tech Co., Ltd.(KR:273640)
â‚©5,230.00+200.00 (+3.98%)
KR:273640
YM Tech Co., Ltd. historical prices
â‚©5,230.00
At close:+200.00 (+3.98%)
YM Tech Co., Ltd. (273640) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,960.00 | 5,260.00 | 4,960.00 | 5,230.00 | 5,230.00 | +3.98% | 13,978 | 0.86 |
| Nov 12, 2026 | 5,170.00 | 5,170.00 | 4,970.00 | 5,030.00 | 5,030.00 | -0.20% | 7,079 | 0.44 |
| Nov 11, 2026 | 4,900.00 | 5,800.00 | 4,850.00 | 5,040.00 | 5,040.00 | +4.13% | 44,477 | 2.84 |
| Nov 10, 2026 | 4,640.00 | 4,850.00 | 4,640.00 | 4,840.00 | 4,840.00 | +0.83% | 11,473 | 0.71 |
| Nov 09, 2026 | 4,630.00 | 4,825.00 | 4,610.00 | 4,640.00 | 4,640.00 | -3.33% | 22,388 | 1.29 |
| Nov 06, 2026 | 4,720.00 | 4,800.00 | 4,615.00 | 4,800.00 | 4,800.00 | -2.64% | 19,149 | 1.10 |
| Nov 05, 2026 | 5,080.00 | 5,100.00 | 4,850.00 | 4,930.00 | 4,930.00 | -2.95% | 12,943 | 0.74 |
| Nov 04, 2026 | 5,000.00 | 5,140.00 | 4,780.00 | 5,080.00 | 5,080.00 | 0.00% | 22,494 | 1.31 |
| Nov 03, 2026 | 5,040.00 | 5,190.00 | 4,800.00 | 5,080.00 | 5,080.00 | +0.59% | 10,581 | 0.62 |
| Nov 02, 2026 | 4,900.00 | 5,050.00 | 4,895.00 | 5,050.00 | 5,050.00 | +1.00% | 4,129 | 0.24 |
| Oct 30, 2026 | 5,120.00 | 5,140.00 | 4,900.00 | 5,000.00 | 5,000.00 | -3.10% | 17,594 | 1.03 |
| Oct 29, 2026 | 5,450.00 | 5,450.00 | 5,060.00 | 5,160.00 | 5,160.00 | -4.27% | 14,651 | 0.86 |
| Oct 28, 2026 | 5,400.00 | 5,430.00 | 5,230.00 | 5,390.00 | 5,390.00 | +2.28% | 9,433 | 0.55 |
| Oct 27, 2026 | 5,110.00 | 5,380.00 | 5,110.00 | 5,270.00 | 5,270.00 | +2.73% | 7,109 | 0.41 |
| Oct 26, 2026 | 5,240.00 | 5,370.00 | 5,120.00 | 5,130.00 | 5,130.00 | -5.70% | 10,047 | 0.57 |
| Oct 23, 2026 | 5,550.00 | 5,550.00 | 5,200.00 | 5,440.00 | 5,440.00 | 0.00% | 11,857 | 0.65 |
| Oct 22, 2026 | 5,670.00 | 5,780.00 | 5,410.00 | 5,440.00 | 5,440.00 | -4.06% | 17,722 | 0.99 |
| Oct 21, 2026 | 5,600.00 | 5,720.00 | 5,520.00 | 5,670.00 | 5,670.00 | +2.35% | 12,574 | 0.71 |
| Oct 20, 2026 | 5,860.00 | 5,860.00 | 5,540.00 | 5,540.00 | 5,540.00 | -5.94% | 15,724 | 0.88 |
| Oct 19, 2026 | 5,580.00 | 5,890.00 | 5,470.00 | 5,890.00 | 5,890.00 | +4.99% | 22,526 | 1.28 |
| Oct 16, 2026 | 5,450.00 | 5,770.00 | 5,360.00 | 5,610.00 | 5,610.00 | +5.06% | 21,438 | 1.22 |
| Oct 15, 2026 | 5,500.00 | 5,580.00 | 5,260.00 | 5,340.00 | 5,340.00 | -4.81% | 20,990 | 1.19 |
| Oct 14, 2026 | 5,360.00 | 5,800.00 | 5,330.00 | 5,610.00 | 5,610.00 | +4.66% | 36,111 | 2.11 |
| Oct 13, 2026 | 5,540.00 | 5,560.00 | 5,070.00 | 5,360.00 | 5,360.00 | -3.94% | 51,268 | 3.08 |
| Oct 12, 2026 | 6,050.00 | 6,050.00 | 5,530.00 | 5,580.00 | 5,580.00 | -6.84% | 33,835 | 2.07 |
| Oct 09, 2026 | 5,990.00 | 5,990.00 | 5,740.00 | 5,990.00 | 5,990.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,820.00 | 5,990.00 | 5,740.00 | 5,990.00 | 5,990.00 | +2.92% | 37,381 | 2.11 |
| Oct 07, 2026 | 6,000.00 | 6,020.00 | 5,730.00 | 5,820.00 | 5,820.00 | -2.84% | 18,851 | 1.05 |
| Oct 06, 2026 | 5,880.00 | 6,000.00 | 5,780.00 | 5,990.00 | 5,990.00 | +3.28% | 33,815 | 1.89 |
| Oct 05, 2026 | 5,800.00 | 5,810.00 | 5,290.00 | 5,800.00 | 5,800.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,390.00 | 5,810.00 | 5,290.00 | 5,800.00 | 5,800.00 | +7.61% | 74,774 | 4.29 |
| Oct 01, 2026 | 5,300.00 | 5,390.00 | 5,120.00 | 5,390.00 | 5,390.00 | +3.26% | 14,339 | 0.82 |
| Sep 30, 2026 | 5,280.00 | 5,280.00 | 5,140.00 | 5,220.00 | 5,220.00 | +1.56% | 11,191 | 0.63 |
| Sep 29, 2026 | 5,230.00 | 5,290.00 | 5,070.00 | 5,140.00 | 5,140.00 | -1.72% | 10,322 | 0.58 |
| Sep 28, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.95% | 8,500 | 0.46 |
| Sep 25, 2026 | 5,280.00 | 5,440.00 | 5,190.00 | 5,280.00 | 5,280.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,280.00 | 5,440.00 | 5,190.00 | 5,280.00 | 5,280.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,440.00 | 5,440.00 | 5,190.00 | 5,280.00 | 5,280.00 | +0.76% | 12,718 | 0.65 |
| Sep 22, 2026 | 5,480.00 | 5,480.00 | 5,230.00 | 5,240.00 | 5,240.00 | 0.00% | 25,593 | 1.31 |
| Sep 21, 2026 | 5,110.00 | 5,470.00 | 5,030.00 | 5,240.00 | 5,240.00 | +1.16% | 60,746 | 3.17 |
| Sep 18, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | +1.37% | 8,042 | 0.40 |
| Sep 17, 2026 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | +0.39% | 7,589 | 0.37 |
| Sep 16, 2026 | 5,130.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | +0.59% | 8,585 | 0.40 |
| Sep 15, 2026 | 5,220.00 | 5,230.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.75% | 4,029 | 0.18 |
| Sep 14, 2026 | 5,080.00 | 5,230.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.39% | 9,166 | 0.41 |
| Sep 11, 2026 | 5,200.00 | 5,290.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.52% | 6,178 | 0.27 |
| Sep 10, 2026 | 5,290.00 | 5,290.00 | 5,130.00 | 5,250.00 | 5,250.00 | 0.00% | 8,664 | 0.37 |
| Sep 09, 2026 | 5,020.00 | 5,250.00 | 4,990.00 | 5,250.00 | 5,250.00 | +4.37% | 8,022 | 0.34 |
| Sep 08, 2026 | 5,080.00 | 5,230.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.71% | 10,073 | 0.42 |
| Sep 07, 2026 | 5,360.00 | 5,360.00 | 4,970.00 | 5,170.00 | 5,170.00 | +0.58% | 14,700 | 0.60 |
