Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 841.00 | 853.00 | 829.00 | 839.00 | 4,195.00 | 16,714 |
| 2024-01-05 | 840.00 | 843.00 | 832.00 | 841.00 | 4,205.00 | 9,272 |
| 2024-01-04 | 832.00 | 844.00 | 826.00 | 839.00 | 4,195.00 | 24,799 |
| 2024-01-03 | 842.00 | 848.00 | 830.00 | 840.00 | 4,200.00 | 18,018 |
| 2024-01-02 | 824.00 | 846.00 | 824.00 | 842.00 | 4,210.00 | 33,799 |
| 2023-12-28 | 799.00 | 845.00 | 794.00 | 826.00 | 4,130.00 | 35,795 |
| 2023-12-27 | 786.00 | 811.00 | 783.00 | 795.00 | 3,975.00 | 23,864 |
| 2023-12-26 | 818.00 | 837.00 | 759.00 | 794.00 | 3,970.00 | 41,137 |
| 2023-12-22 | 818.00 | 850.00 | 816.00 | 823.00 | 4,115.00 | 36,240 |
| 2023-12-21 | 816.00 | 840.00 | 814.00 | 819.00 | 4,095.00 | 18,523 |
| 2023-12-20 | 812.00 | 839.00 | 812.00 | 819.00 | 4,095.00 | 24,236 |
| 2023-12-19 | 810.00 | 820.00 | 805.00 | 814.00 | 4,070.00 | 9,868 |
| 2023-12-18 | 818.00 | 823.00 | 809.00 | 812.00 | 4,060.00 | 18,705 |
| 2023-12-15 | 815.00 | 825.00 | 809.00 | 818.00 | 4,090.00 | 14,857 |
| 2023-12-14 | 817.00 | 830.00 | 813.00 | 814.00 | 4,070.00 | 33,130 |
| 2023-12-13 | 822.00 | 822.00 | 802.00 | 812.00 | 4,060.00 | 19,499 |
| 2023-12-12 | 823.00 | 823.00 | 809.00 | 822.00 | 4,110.00 | 16,054 |
| 2023-12-11 | 817.00 | 826.00 | 812.00 | 819.00 | 4,095.00 | 19,558 |
| 2023-12-08 | 824.00 | 826.00 | 812.00 | 819.00 | 4,095.00 | 12,733 |
| 2023-12-07 | 820.00 | 829.00 | 820.00 | 822.00 | 4,110.00 | 11,412 |
| 2023-12-06 | 822.00 | 831.00 | 812.00 | 831.00 | 4,155.00 | 28,147 |
| 2023-12-05 | 830.00 | 843.00 | 821.00 | 824.00 | 4,120.00 | 29,691 |
| 2023-12-04 | 872.00 | 881.00 | 799.00 | 835.00 | 4,175.00 | 204,355 |
| 2023-12-01 | 840.00 | 999.00 | 840.00 | 882.00 | 4,410.00 | 504,172 |
| 2023-11-30 | 827.00 | 861.00 | 827.00 | 853.00 | 4,265.00 | 18,026 |
| 2023-11-29 | 869.00 | 880.00 | 819.00 | 819.00 | 4,095.00 | 43,036 |
| 2023-11-28 | 853.00 | 880.00 | 840.00 | 870.00 | 4,350.00 | 22,150 |
| 2023-11-27 | 860.00 | 865.00 | 808.00 | 850.00 | 4,250.00 | 15,329 |
| 2023-11-24 | 855.00 | 863.00 | 812.00 | 860.00 | 4,300.00 | 16,664 |
| 2023-11-23 | 856.00 | 865.00 | 846.00 | 854.00 | 4,270.00 | 23,948 |
| 2023-11-22 | 853.00 | 867.00 | 845.00 | 853.00 | 4,265.00 | 15,105 |
| 2023-11-21 | 840.00 | 865.00 | 839.00 | 854.00 | 4,270.00 | 10,070 |
| 2023-11-20 | 830.00 | 853.00 | 829.00 | 839.00 | 4,195.00 | 28,334 |
| 2023-11-17 | 848.00 | 848.00 | 825.00 | 830.00 | 4,150.00 | 14,594 |
| 2023-11-16 | 875.00 | 875.00 | 846.00 | 846.00 | 4,230.00 | 25,704 |
| 2023-11-15 | 880.00 | 897.00 | 862.00 | 862.00 | 4,310.00 | 24,964 |
| 2023-11-14 | 871.00 | 888.00 | 860.00 | 880.00 | 4,400.00 | 10,473 |
| 2023-11-13 | 865.00 | 894.00 | 850.00 | 870.00 | 4,350.00 | 11,183 |
| 2023-11-10 | 861.00 | 893.00 | 852.00 | 871.00 | 4,355.00 | 10,605 |
| 2023-11-09 | 928.00 | 928.00 | 875.00 | 875.00 | 4,375.00 | 24,303 |
| 2023-11-08 | 829.00 | 945.00 | 829.00 | 887.00 | 4,435.00 | 135,101 |
| 2023-11-07 | 860.00 | 860.00 | 840.00 | 842.00 | 4,210.00 | 6,693 |
| 2023-11-06 | 843.00 | 861.00 | 824.00 | 861.00 | 4,305.00 | 28,750 |
| 2023-11-03 | 797.00 | 821.00 | 791.00 | 821.00 | 4,105.00 | 20,648 |
| 2023-11-02 | 789.00 | 800.00 | 789.00 | 797.00 | 3,985.00 | 13,563 |
| 2023-11-01 | 758.00 | 786.00 | 758.00 | 786.00 | 3,930.00 | 15,719 |
| 2023-10-31 | 759.00 | 770.00 | 756.00 | 758.00 | 3,790.00 | 18,043 |
| 2023-10-30 | 750.00 | 760.00 | 745.00 | 756.00 | 3,780.00 | 18,133 |
| 2023-10-27 | 756.00 | 781.00 | 748.00 | 755.00 | 3,775.00 | 25,100 |
| 2023-10-26 | 770.00 | 777.00 | 750.00 | 765.00 | 3,825.00 | 21,433 |
| 2023-10-25 | 790.00 | 797.00 | 779.00 | 790.00 | 3,950.00 | 10,631 |
| 2023-10-24 | 794.00 | 806.00 | 758.00 | 780.00 | 3,900.00 | 21,551 |
| 2023-10-23 | 765.00 | 811.00 | 765.00 | 795.00 | 3,975.00 | 13,629 |
| 2023-10-20 | 801.00 | 821.00 | 770.00 | 798.00 | 3,990.00 | 24,196 |
| 2023-10-19 | 840.00 | 840.00 | 805.00 | 820.00 | 4,100.00 | 14,104 |
| 2023-10-18 | 849.00 | 849.00 | 822.00 | 840.00 | 4,200.00 | 16,349 |
| 2023-10-17 | 847.00 | 874.00 | 847.00 | 850.00 | 4,250.00 | 25,344 |
| 2023-10-16 | 853.00 | 856.00 | 830.00 | 847.00 | 4,235.00 | 15,001 |
| 2023-10-13 | 869.00 | 872.00 | 850.00 | 869.00 | 4,345.00 | 5,188 |
| 2023-10-12 | 833.00 | 869.00 | 833.00 | 869.00 | 4,345.00 | 31,989 |
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.