Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 597.00 | 597.00 | 538.00 | 566.00 | 2,830.00 | 100,755 |
| 2024-07-03 | 607.00 | 613.00 | 593.00 | 598.00 | 2,990.00 | 18,319 |
| 2024-07-02 | 618.00 | 623.00 | 603.00 | 610.00 | 3,050.00 | 30,110 |
| 2024-07-01 | 635.00 | 640.00 | 611.00 | 618.00 | 3,090.00 | 13,247 |
| 2024-06-28 | 642.00 | 680.00 | 605.00 | 635.00 | 3,175.00 | 14,938 |
| 2024-06-27 | 640.00 | 645.00 | 639.00 | 642.00 | 3,210.00 | 6,123 |
| 2024-06-26 | 621.00 | 641.00 | 621.00 | 640.00 | 3,200.00 | 14,982 |
| 2024-06-25 | 642.00 | 647.00 | 625.00 | 634.00 | 3,170.00 | 23,335 |
| 2024-06-24 | 665.00 | 665.00 | 638.00 | 648.00 | 3,240.00 | 15,726 |
| 2024-06-21 | 669.00 | 669.00 | 650.00 | 665.00 | 3,325.00 | 13,735 |
| 2024-06-20 | 668.00 | 672.00 | 659.00 | 670.00 | 3,350.00 | 17,625 |
| 2024-06-19 | 657.00 | 674.00 | 657.00 | 668.00 | 3,340.00 | 18,998 |
| 2024-06-18 | 677.00 | 688.00 | 660.00 | 676.00 | 3,380.00 | 12,188 |
| 2024-06-17 | 683.00 | 685.00 | 675.00 | 684.00 | 3,420.00 | 5,583 |
| 2024-06-14 | 682.00 | 700.00 | 676.00 | 683.00 | 3,415.00 | 11,869 |
| 2024-06-13 | 684.00 | 705.00 | 676.00 | 683.00 | 3,415.00 | 7,814 |
| 2024-06-12 | 680.00 | 697.00 | 680.00 | 683.00 | 3,415.00 | 12,087 |
| 2024-06-11 | 707.00 | 707.00 | 684.00 | 693.00 | 3,465.00 | 21,133 |
| 2024-06-10 | 709.00 | 715.00 | 681.00 | 712.00 | 3,560.00 | 62,342 |
| 2024-06-07 | 665.00 | 710.00 | 649.00 | 710.00 | 3,550.00 | 102,163 |
| 2024-06-05 | 672.00 | 705.00 | 635.00 | 675.00 | 3,375.00 | 18,089 |
| 2024-06-04 | 694.00 | 702.00 | 688.00 | 690.00 | 3,450.00 | 10,056 |
| 2024-06-03 | 705.00 | 715.00 | 665.00 | 694.00 | 3,470.00 | 16,915 |
| 2024-05-31 | 683.00 | 707.00 | 678.00 | 705.00 | 3,525.00 | 12,989 |
| 2024-05-30 | 686.00 | 689.00 | 680.00 | 683.00 | 3,415.00 | 7,032 |
| 2024-05-29 | 688.00 | 706.00 | 683.00 | 686.00 | 3,430.00 | 10,263 |
| 2024-05-28 | 674.00 | 719.00 | 674.00 | 688.00 | 3,440.00 | 21,131 |
| 2024-05-27 | 657.00 | 690.00 | 657.00 | 674.00 | 3,370.00 | 45,477 |
| 2024-05-24 | 702.00 | 708.00 | 699.00 | 701.00 | 3,505.00 | 9,325 |
| 2024-05-23 | 718.00 | 718.00 | 704.00 | 706.00 | 3,530.00 | 10,603 |
| 2024-05-22 | 723.00 | 724.00 | 713.00 | 719.00 | 3,595.00 | 6,645 |
| 2024-05-21 | 723.00 | 730.00 | 717.00 | 723.00 | 3,615.00 | 4,986 |
| 2024-05-20 | 733.00 | 733.00 | 722.00 | 722.00 | 3,610.00 | 14,326 |
| 2024-05-17 | 758.00 | 760.00 | 733.00 | 733.00 | 3,665.00 | 18,063 |
| 2024-05-16 | 759.00 | 760.00 | 748.00 | 755.00 | 3,775.00 | 8,242 |
| 2024-05-14 | 745.00 | 758.00 | 745.00 | 752.00 | 3,760.00 | 16,326 |
| 2024-05-13 | 736.00 | 753.00 | 736.00 | 745.00 | 3,725.00 | 20,515 |
| 2024-05-10 | 731.00 | 751.00 | 731.00 | 736.00 | 3,680.00 | 15,970 |
| 2024-05-09 | 728.00 | 739.00 | 728.00 | 731.00 | 3,655.00 | 7,751 |
| 2024-05-08 | 713.00 | 739.00 | 713.00 | 728.00 | 3,640.00 | 12,223 |
| 2024-05-07 | 760.00 | 760.00 | 733.00 | 736.00 | 3,680.00 | 11,577 |
| 2024-05-03 | 720.00 | 737.00 | 720.00 | 736.00 | 3,680.00 | 18,636 |
| 2024-05-02 | 709.00 | 730.00 | 705.00 | 727.00 | 3,635.00 | 19,837 |
| 2024-04-30 | 698.00 | 714.00 | 698.00 | 709.00 | 3,545.00 | 9,635 |
| 2024-04-29 | 698.00 | 712.00 | 694.00 | 708.00 | 3,540.00 | 11,574 |
| 2024-04-26 | 699.00 | 710.00 | 691.00 | 698.00 | 3,490.00 | 19,214 |
| 2024-04-25 | 709.00 | 709.00 | 699.00 | 699.00 | 3,495.00 | 11,765 |
| 2024-04-24 | 705.00 | 712.00 | 700.00 | 707.00 | 3,535.00 | 13,237 |
| 2024-04-23 | 736.00 | 736.00 | 702.00 | 705.00 | 3,525.00 | 13,896 |
| 2024-04-22 | 705.00 | 711.00 | 698.00 | 704.00 | 3,520.00 | 9,492 |
| 2024-04-19 | 711.00 | 727.00 | 695.00 | 701.00 | 3,505.00 | 14,557 |
| 2024-04-18 | 720.00 | 720.00 | 703.00 | 711.00 | 3,555.00 | 10,888 |
| 2024-04-17 | 728.00 | 740.00 | 714.00 | 720.00 | 3,600.00 | 16,168 |
| 2024-04-16 | 701.00 | 735.00 | 701.00 | 722.00 | 3,610.00 | 23,799 |
| 2024-04-15 | 705.00 | 731.00 | 702.00 | 713.00 | 3,565.00 | 19,744 |
| 2024-04-12 | 733.00 | 734.00 | 720.00 | 723.00 | 3,615.00 | 4,987 |
| 2024-04-11 | 722.00 | 735.00 | 718.00 | 727.00 | 3,635.00 | 24,610 |
| 2024-04-09 | 729.00 | 744.00 | 725.00 | 735.00 | 3,675.00 | 7,816 |
| 2024-04-08 | 745.00 | 745.00 | 727.00 | 731.00 | 3,655.00 | 12,306 |
| 2024-04-05 | 748.00 | 756.00 | 739.00 | 739.00 | 3,695.00 | 23,461 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.