Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 750.00 | 777.00 | 749.00 | 753.00 | 3,765.00 | 10,239 |
| 2024-04-03 | 764.00 | 765.00 | 755.00 | 765.00 | 3,825.00 | 7,927 |
| 2024-04-02 | 772.00 | 772.00 | 761.00 | 764.00 | 3,820.00 | 15,075 |
| 2024-04-01 | 772.00 | 789.00 | 766.00 | 772.00 | 3,860.00 | 10,995 |
| 2024-03-29 | 775.00 | 782.00 | 760.00 | 769.00 | 3,845.00 | 11,867 |
| 2024-03-28 | 751.00 | 790.00 | 751.00 | 762.00 | 3,810.00 | 12,289 |
| 2024-03-27 | 753.00 | 765.00 | 749.00 | 751.00 | 3,755.00 | 12,879 |
| 2024-03-26 | 746.00 | 770.00 | 744.00 | 755.00 | 3,775.00 | 15,891 |
| 2024-03-25 | 747.00 | 757.00 | 746.00 | 746.00 | 3,730.00 | 13,718 |
| 2024-03-22 | 755.00 | 768.00 | 746.00 | 754.00 | 3,770.00 | 19,070 |
| 2024-03-21 | 749.00 | 764.00 | 746.00 | 746.00 | 3,730.00 | 20,873 |
| 2024-03-20 | 760.00 | 760.00 | 745.00 | 749.00 | 3,745.00 | 30,587 |
| 2024-03-19 | 780.00 | 790.00 | 750.00 | 759.00 | 3,795.00 | 50,696 |
| 2024-03-18 | 827.00 | 962.00 | 780.00 | 790.00 | 3,950.00 | 736,381 |
| 2024-03-15 | 752.00 | 775.00 | 721.00 | 761.00 | 3,805.00 | 42,857 |
| 2024-03-14 | 755.00 | 764.00 | 735.00 | 750.00 | 3,750.00 | 39,951 |
| 2024-03-13 | 764.00 | 764.00 | 749.00 | 755.00 | 3,775.00 | 25,662 |
| 2024-03-12 | 761.00 | 771.00 | 752.00 | 758.00 | 3,790.00 | 31,898 |
| 2024-03-11 | 768.00 | 782.00 | 765.00 | 770.00 | 3,850.00 | 23,489 |
| 2024-03-08 | 752.00 | 801.00 | 752.00 | 768.00 | 3,840.00 | 40,178 |
| 2024-03-07 | 779.00 | 792.00 | 757.00 | 759.00 | 3,795.00 | 23,433 |
| 2024-03-06 | 790.00 | 795.00 | 777.00 | 780.00 | 3,900.00 | 31,633 |
| 2024-03-05 | 794.00 | 820.00 | 793.00 | 798.00 | 3,990.00 | 44,466 |
| 2024-03-04 | 779.00 | 899.00 | 779.00 | 791.00 | 3,955.00 | 240,105 |
| 2024-02-29 | 778.00 | 784.00 | 751.00 | 764.00 | 3,820.00 | 39,107 |
| 2024-02-28 | 768.00 | 782.00 | 767.00 | 776.00 | 3,880.00 | 18,319 |
| 2024-02-27 | 776.00 | 785.00 | 770.00 | 780.00 | 3,900.00 | 24,362 |
| 2024-02-26 | 800.00 | 800.00 | 780.00 | 785.00 | 3,925.00 | 14,043 |
| 2024-02-23 | 812.00 | 812.00 | 786.00 | 796.00 | 3,980.00 | 41,353 |
| 2024-02-22 | 795.00 | 811.00 | 795.00 | 804.00 | 4,020.00 | 14,484 |
| 2024-02-21 | 798.00 | 807.00 | 791.00 | 803.00 | 4,015.00 | 31,425 |
| 2024-02-20 | 815.00 | 817.00 | 804.00 | 804.00 | 4,020.00 | 19,797 |
| 2024-02-19 | 825.00 | 825.00 | 807.00 | 814.00 | 4,070.00 | 24,851 |
| 2024-02-16 | 816.00 | 829.00 | 813.00 | 820.00 | 4,100.00 | 13,788 |
| 2024-02-15 | 850.00 | 850.00 | 803.00 | 820.00 | 4,100.00 | 14,939 |
| 2024-02-14 | 814.00 | 820.00 | 807.00 | 819.00 | 4,095.00 | 9,632 |
| 2024-02-13 | 802.00 | 819.00 | 802.00 | 814.00 | 4,070.00 | 9,512 |
| 2024-02-08 | 820.00 | 821.00 | 806.00 | 810.00 | 4,050.00 | 21,190 |
| 2024-02-07 | 819.00 | 826.00 | 811.00 | 816.00 | 4,080.00 | 14,885 |
| 2024-02-06 | 841.00 | 854.00 | 815.00 | 819.00 | 4,095.00 | 52,699 |
| 2024-02-05 | 888.00 | 890.00 | 825.00 | 850.00 | 4,250.00 | 85,646 |
| 2024-02-02 | 905.00 | 920.00 | 883.00 | 887.00 | 4,435.00 | 35,091 |
| 2024-02-01 | 873.00 | 890.00 | 867.00 | 886.00 | 4,430.00 | 27,117 |
| 2024-01-31 | 894.00 | 920.00 | 862.00 | 879.00 | 4,395.00 | 16,562 |
| 2024-01-30 | 906.00 | 906.00 | 886.00 | 899.00 | 4,495.00 | 9,890 |
| 2024-01-29 | 900.00 | 923.00 | 887.00 | 906.00 | 4,530.00 | 24,395 |
| 2024-01-26 | 877.00 | 912.00 | 865.00 | 900.00 | 4,500.00 | 14,658 |
| 2024-01-25 | 900.00 | 900.00 | 862.00 | 871.00 | 4,355.00 | 41,169 |
| 2024-01-24 | 910.00 | 949.00 | 882.00 | 901.00 | 4,505.00 | 51,573 |
| 2024-01-23 | 927.00 | 930.00 | 882.00 | 912.00 | 4,560.00 | 25,465 |
| 2024-01-22 | 882.00 | 910.00 | 882.00 | 890.00 | 4,450.00 | 17,834 |
| 2024-01-19 | 861.00 | 902.00 | 861.00 | 884.00 | 4,420.00 | 14,604 |
| 2024-01-18 | 878.00 | 889.00 | 872.00 | 883.00 | 4,415.00 | 14,370 |
| 2024-01-17 | 924.00 | 925.00 | 874.00 | 883.00 | 4,415.00 | 16,705 |
| 2024-01-16 | 873.00 | 920.00 | 872.00 | 907.00 | 4,535.00 | 38,032 |
| 2024-01-15 | 892.00 | 892.00 | 870.00 | 873.00 | 4,365.00 | 14,522 |
| 2024-01-12 | 921.00 | 930.00 | 881.00 | 892.00 | 4,460.00 | 30,770 |
| 2024-01-11 | 931.00 | 977.00 | 909.00 | 919.00 | 4,595.00 | 75,240 |
| 2024-01-10 | 872.00 | 973.00 | 870.00 | 925.00 | 4,625.00 | 220,871 |
| 2024-01-09 | 839.00 | 920.00 | 828.00 | 870.00 | 4,350.00 | 129,966 |
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.