Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,067.00 | 1,094.00 | 1,025.00 | 1,053.00 | 5,265.00 | 29,224 |
| 2023-07-10 | 1,083.00 | 1,094.00 | 1,065.00 | 1,067.00 | 5,335.00 | 24,756 |
| 2023-07-07 | 1,073.00 | 1,094.00 | 1,073.00 | 1,083.00 | 5,415.00 | 21,025 |
| 2023-07-06 | 1,117.00 | 1,123.00 | 1,081.00 | 1,086.00 | 5,430.00 | 41,034 |
| 2023-07-05 | 1,125.00 | 1,137.00 | 1,121.00 | 1,123.00 | 5,615.00 | 24,814 |
| 2023-07-04 | 1,112.00 | 1,141.00 | 1,108.00 | 1,128.00 | 5,640.00 | 39,480 |
| 2023-07-03 | 1,100.00 | 1,121.00 | 1,100.00 | 1,114.00 | 5,570.00 | 29,460 |
| 2023-06-30 | 1,106.00 | 1,115.00 | 1,088.00 | 1,111.00 | 5,555.00 | 17,888 |
| 2023-06-29 | 1,111.00 | 1,130.00 | 1,100.00 | 1,106.00 | 5,530.00 | 41,994 |
| 2023-06-28 | 1,115.00 | 1,207.00 | 1,101.00 | 1,124.00 | 5,620.00 | 190,182 |
| 2023-06-27 | 1,108.00 | 1,124.00 | 1,108.00 | 1,116.00 | 5,580.00 | 19,195 |
| 2023-06-26 | 1,076.00 | 1,127.00 | 1,076.00 | 1,114.00 | 5,570.00 | 39,268 |
| 2023-06-23 | 1,083.00 | 1,089.00 | 1,075.00 | 1,086.00 | 5,430.00 | 47,676 |
| 2023-06-22 | 1,109.00 | 1,109.00 | 1,082.00 | 1,094.00 | 5,470.00 | 56,143 |
| 2023-06-21 | 1,124.00 | 1,127.00 | 1,100.00 | 1,100.00 | 5,500.00 | 37,784 |
| 2023-06-20 | 1,115.00 | 1,150.00 | 1,115.00 | 1,130.00 | 5,650.00 | 29,613 |
| 2023-06-19 | 1,130.00 | 1,159.00 | 1,110.00 | 1,136.00 | 5,680.00 | 24,999 |
| 2023-06-16 | 1,130.00 | 1,147.00 | 1,117.00 | 1,126.00 | 5,630.00 | 32,276 |
| 2023-06-15 | 1,114.00 | 1,129.00 | 1,091.00 | 1,129.00 | 5,645.00 | 64,269 |
| 2023-06-14 | 1,171.00 | 1,178.00 | 1,106.00 | 1,118.00 | 5,590.00 | 124,138 |
| 2023-06-13 | 1,175.00 | 1,189.00 | 1,164.00 | 1,171.00 | 5,855.00 | 35,741 |
| 2023-06-12 | 1,201.00 | 1,201.00 | 1,171.00 | 1,176.00 | 5,880.00 | 58,546 |
| 2023-06-09 | 1,213.00 | 1,218.00 | 1,182.00 | 1,201.00 | 6,005.00 | 114,859 |
| 2023-06-08 | 1,211.00 | 1,259.00 | 1,199.00 | 1,215.00 | 6,075.00 | 223,121 |
| 2023-06-07 | 1,131.00 | 1,378.00 | 1,125.00 | 1,222.00 | 6,110.00 | 1,483,036 |
| 2023-06-05 | 1,121.00 | 1,140.00 | 1,112.00 | 1,130.00 | 5,650.00 | 27,385 |
| 2023-06-02 | 1,133.00 | 1,133.00 | 1,108.00 | 1,121.00 | 5,605.00 | 32,325 |
| 2023-06-01 | 1,144.00 | 1,145.00 | 1,113.00 | 1,133.00 | 5,665.00 | 18,938 |
| 2023-05-31 | 1,118.00 | 1,145.00 | 1,118.00 | 1,135.00 | 5,675.00 | 25,398 |
| 2023-05-30 | 1,102.00 | 1,121.00 | 1,100.00 | 1,106.00 | 5,530.00 | 27,365 |
| 2023-05-26 | 1,100.00 | 1,117.00 | 1,088.00 | 1,109.00 | 5,545.00 | 36,034 |
| 2023-05-25 | 1,122.00 | 1,133.00 | 1,104.00 | 1,120.00 | 5,600.00 | 12,016 |
| 2023-05-24 | 1,123.00 | 1,135.00 | 1,100.00 | 1,124.00 | 5,620.00 | 10,154 |
| 2023-05-23 | 1,129.00 | 1,150.00 | 1,122.00 | 1,124.00 | 5,620.00 | 20,213 |
| 2023-05-22 | 1,111.00 | 1,154.00 | 1,111.00 | 1,140.00 | 5,700.00 | 35,245 |
| 2023-05-19 | 1,125.00 | 1,138.00 | 1,111.00 | 1,111.00 | 5,555.00 | 22,415 |
| 2023-05-18 | 1,124.00 | 1,145.00 | 1,118.00 | 1,118.00 | 5,590.00 | 23,195 |
| 2023-05-17 | 1,095.00 | 1,169.00 | 1,085.00 | 1,124.00 | 5,620.00 | 15,840 |
| 2023-05-16 | 1,103.00 | 1,127.00 | 1,071.00 | 1,100.00 | 5,500.00 | 24,574 |
| 2023-05-15 | 1,155.00 | 1,155.00 | 1,103.00 | 1,103.00 | 5,515.00 | 27,911 |
| 2023-05-12 | 1,172.00 | 1,173.00 | 1,119.00 | 1,155.00 | 5,775.00 | 25,962 |
| 2023-05-11 | 1,154.00 | 1,200.00 | 1,150.00 | 1,159.00 | 5,795.00 | 38,325 |
| 2023-05-10 | 1,081.00 | 1,175.00 | 1,070.00 | 1,165.00 | 5,825.00 | 129,135 |
| 2023-05-09 | 1,087.00 | 1,120.00 | 1,061.00 | 1,070.00 | 5,350.00 | 30,107 |
| 2023-05-08 | 1,100.00 | 1,108.00 | 1,086.00 | 1,086.00 | 5,430.00 | 17,559 |
| 2023-05-04 | 1,101.00 | 1,101.00 | 1,082.00 | 1,088.00 | 5,440.00 | 15,492 |
| 2023-05-03 | 1,097.00 | 1,129.00 | 1,092.00 | 1,101.00 | 5,505.00 | 20,557 |
| 2023-05-02 | 1,079.00 | 1,116.00 | 1,079.00 | 1,105.00 | 5,525.00 | 17,532 |
| 2023-04-28 | 1,091.00 | 1,121.00 | 1,081.00 | 1,085.00 | 5,425.00 | 35,253 |
| 2023-04-27 | 1,077.00 | 1,091.00 | 1,065.00 | 1,085.00 | 5,425.00 | 30,511 |
| 2023-04-26 | 1,084.00 | 1,117.00 | 1,072.00 | 1,091.00 | 5,455.00 | 29,657 |
| 2023-04-25 | 1,129.00 | 1,141.00 | 1,096.00 | 1,102.00 | 5,510.00 | 56,633 |
| 2023-04-24 | 1,143.00 | 1,154.00 | 1,125.00 | 1,129.00 | 5,645.00 | 27,533 |
| 2023-04-21 | 1,144.00 | 1,160.00 | 1,122.00 | 1,143.00 | 5,715.00 | 49,487 |
| 2023-04-20 | 1,191.00 | 1,191.00 | 1,150.00 | 1,152.00 | 5,760.00 | 59,231 |
| 2023-04-19 | 1,177.00 | 1,210.00 | 1,175.00 | 1,188.00 | 5,940.00 | 51,878 |
| 2023-04-18 | 1,220.00 | 1,237.00 | 1,169.00 | 1,176.00 | 5,880.00 | 90,030 |
| 2023-04-17 | 1,199.00 | 1,238.00 | 1,176.00 | 1,182.00 | 5,910.00 | 42,875 |
| 2023-04-14 | 1,175.00 | 1,218.00 | 1,170.00 | 1,192.00 | 5,960.00 | 43,345 |
| 2023-04-13 | 1,168.00 | 1,182.00 | 1,150.00 | 1,179.00 | 5,895.00 | 30,690 |
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.