Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 785.00 | 833.00 | 785.00 | 825.00 | 4,125.00 | 28,433 |
| 2023-10-10 | 799.00 | 821.00 | 783.00 | 787.00 | 3,935.00 | 22,282 |
| 2023-10-06 | 792.00 | 826.00 | 792.00 | 792.00 | 3,960.00 | 22,884 |
| 2023-10-05 | 798.00 | 820.00 | 798.00 | 805.00 | 4,025.00 | 25,118 |
| 2023-10-04 | 821.00 | 856.00 | 804.00 | 810.00 | 4,050.00 | 22,273 |
| 2023-09-27 | 855.00 | 867.00 | 808.00 | 847.00 | 4,235.00 | 15,090 |
| 2023-09-26 | 865.00 | 873.00 | 842.00 | 855.00 | 4,275.00 | 27,532 |
| 2023-09-25 | 869.00 | 910.00 | 829.00 | 870.00 | 4,350.00 | 51,530 |
| 2023-09-22 | 857.00 | 875.00 | 854.00 | 857.00 | 4,285.00 | 17,553 |
| 2023-09-21 | 865.00 | 901.00 | 852.00 | 857.00 | 4,285.00 | 24,794 |
| 2023-09-20 | 900.00 | 900.00 | 859.00 | 861.00 | 4,305.00 | 41,649 |
| 2023-09-19 | 895.00 | 902.00 | 889.00 | 894.00 | 4,470.00 | 13,859 |
| 2023-09-18 | 908.00 | 909.00 | 891.00 | 895.00 | 4,475.00 | 14,301 |
| 2023-09-15 | 913.00 | 913.00 | 896.00 | 898.00 | 4,490.00 | 37,916 |
| 2023-09-14 | 929.00 | 1,070.00 | 881.00 | 913.00 | 4,565.00 | 440,606 |
| 2023-09-13 | 879.00 | 879.00 | 858.00 | 866.00 | 4,330.00 | 30,424 |
| 2023-09-12 | 886.00 | 915.00 | 870.00 | 870.00 | 4,350.00 | 20,696 |
| 2023-09-11 | 900.00 | 900.00 | 877.00 | 881.00 | 4,405.00 | 10,593 |
| 2023-09-08 | 873.00 | 879.00 | 864.00 | 877.00 | 4,385.00 | 12,582 |
| 2023-09-07 | 889.00 | 891.00 | 865.00 | 873.00 | 4,365.00 | 23,450 |
| 2023-09-06 | 885.00 | 893.00 | 865.00 | 891.00 | 4,455.00 | 14,134 |
| 2023-09-05 | 888.00 | 897.00 | 880.00 | 885.00 | 4,425.00 | 8,210 |
| 2023-09-04 | 887.00 | 905.00 | 884.00 | 888.00 | 4,440.00 | 9,507 |
| 2023-09-01 | 905.00 | 913.00 | 850.00 | 898.00 | 4,490.00 | 22,817 |
| 2023-08-31 | 931.00 | 931.00 | 904.00 | 905.00 | 4,525.00 | 10,898 |
| 2023-08-30 | 899.00 | 935.00 | 898.00 | 923.00 | 4,615.00 | 26,288 |
| 2023-08-29 | 887.00 | 908.00 | 887.00 | 899.00 | 4,495.00 | 16,927 |
| 2023-08-28 | 883.00 | 891.00 | 860.00 | 887.00 | 4,435.00 | 12,505 |
| 2023-08-25 | 882.00 | 894.00 | 860.00 | 886.00 | 4,430.00 | 12,133 |
| 2023-08-24 | 875.00 | 901.00 | 870.00 | 890.00 | 4,450.00 | 16,201 |
| 2023-08-23 | 885.00 | 891.00 | 864.00 | 869.00 | 4,345.00 | 28,043 |
| 2023-08-22 | 902.00 | 917.00 | 860.00 | 885.00 | 4,425.00 | 47,681 |
| 2023-08-21 | 925.00 | 949.00 | 909.00 | 910.00 | 4,550.00 | 17,319 |
| 2023-08-18 | 939.00 | 965.00 | 930.00 | 944.00 | 4,720.00 | 19,422 |
| 2023-08-17 | 945.00 | 953.00 | 901.00 | 948.00 | 4,740.00 | 10,514 |
| 2023-08-16 | 969.00 | 969.00 | 940.00 | 945.00 | 4,725.00 | 19,668 |
| 2023-08-14 | 937.00 | 980.00 | 910.00 | 972.00 | 4,860.00 | 29,733 |
| 2023-08-11 | 923.00 | 985.00 | 922.00 | 952.00 | 4,760.00 | 51,748 |
| 2023-08-10 | 927.00 | 927.00 | 900.00 | 923.00 | 4,615.00 | 22,815 |
| 2023-08-09 | 896.00 | 905.00 | 850.00 | 904.00 | 4,520.00 | 16,488 |
| 2023-08-08 | 911.00 | 922.00 | 878.00 | 896.00 | 4,480.00 | 23,738 |
| 2023-08-07 | 908.00 | 921.00 | 887.00 | 913.00 | 4,565.00 | 20,346 |
| 2023-08-04 | 904.00 | 925.00 | 890.00 | 908.00 | 4,540.00 | 26,103 |
| 2023-08-03 | 896.00 | 912.00 | 891.00 | 910.00 | 4,550.00 | 21,452 |
| 2023-08-02 | 910.00 | 930.00 | 902.00 | 906.00 | 4,530.00 | 35,124 |
| 2023-08-01 | 928.00 | 940.00 | 916.00 | 923.00 | 4,615.00 | 24,002 |
| 2023-07-31 | 921.00 | 964.00 | 919.00 | 933.00 | 4,665.00 | 26,034 |
| 2023-07-28 | 900.00 | 965.00 | 900.00 | 943.00 | 4,715.00 | 46,744 |
| 2023-07-27 | 825.00 | 910.00 | 825.00 | 900.00 | 4,500.00 | 45,389 |
| 2023-07-26 | 881.00 | 895.00 | 801.00 | 850.00 | 4,250.00 | 109,025 |
| 2023-07-25 | 960.00 | 966.00 | 890.00 | 890.00 | 4,450.00 | 99,813 |
| 2023-07-24 | 977.00 | 1,076.00 | 936.00 | 958.00 | 4,790.00 | 150,918 |
| 2023-07-21 | 965.00 | 996.00 | 956.00 | 980.00 | 4,900.00 | 42,846 |
| 2023-07-20 | 988.00 | 996.00 | 977.00 | 982.00 | 4,910.00 | 52,085 |
| 2023-07-19 | 1,016.00 | 1,016.00 | 986.00 | 988.00 | 4,940.00 | 60,823 |
| 2023-07-18 | 1,019.00 | 1,026.00 | 996.00 | 1,026.00 | 5,130.00 | 69,750 |
| 2023-07-17 | 1,020.00 | 1,021.00 | 998.00 | 1,017.00 | 5,085.00 | 40,038 |
| 2023-07-14 | 1,037.00 | 1,047.00 | 999.00 | 1,017.00 | 5,085.00 | 93,633 |
| 2023-07-13 | 1,044.00 | 1,066.00 | 1,039.00 | 1,041.00 | 5,205.00 | 41,055 |
| 2023-07-12 | 1,097.00 | 1,118.00 | 1,047.00 | 1,054.00 | 5,270.00 | 37,540 |
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.