Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,133.00 | 1,199.00 | 1,133.00 | 1,179.00 | 5,895.00 | 74,453 |
| 2023-04-11 | 1,123.00 | 1,151.00 | 1,120.00 | 1,144.00 | 5,720.00 | 39,844 |
| 2023-04-10 | 1,154.00 | 1,154.00 | 1,119.00 | 1,129.00 | 5,645.00 | 60,667 |
| 2023-04-07 | 1,147.00 | 1,214.00 | 1,133.00 | 1,159.00 | 5,795.00 | 45,218 |
| 2023-04-06 | 1,184.00 | 1,194.00 | 1,144.00 | 1,147.00 | 5,735.00 | 45,631 |
| 2023-04-05 | 1,147.00 | 1,222.00 | 1,145.00 | 1,184.00 | 5,920.00 | 73,941 |
| 2023-04-04 | 1,124.00 | 1,161.00 | 1,123.00 | 1,135.00 | 5,675.00 | 56,472 |
| 2023-04-03 | 1,131.00 | 1,154.00 | 1,118.00 | 1,129.00 | 5,645.00 | 33,234 |
| 2023-03-31 | 1,145.00 | 1,152.00 | 1,121.00 | 1,131.00 | 5,655.00 | 39,844 |
| 2023-03-30 | 1,133.00 | 1,200.00 | 1,133.00 | 1,145.00 | 5,725.00 | 42,923 |
| 2023-03-29 | 1,141.00 | 1,141.00 | 1,117.00 | 1,132.00 | 5,660.00 | 35,091 |
| 2023-03-28 | 1,115.00 | 1,145.00 | 1,110.00 | 1,140.00 | 5,700.00 | 54,259 |
| 2023-03-27 | 1,154.00 | 1,154.00 | 1,099.00 | 1,114.00 | 5,570.00 | 50,868 |
| 2023-03-24 | 1,106.00 | 1,141.00 | 1,097.00 | 1,135.00 | 5,675.00 | 35,358 |
| 2023-03-23 | 1,119.00 | 1,147.00 | 1,101.00 | 1,104.00 | 5,520.00 | 74,524 |
| 2023-03-22 | 1,148.00 | 1,148.00 | 1,123.00 | 1,135.00 | 5,675.00 | 40,912 |
| 2023-03-21 | 1,149.00 | 1,204.00 | 1,122.00 | 1,122.00 | 5,610.00 | 68,548 |
| 2023-03-20 | 1,162.00 | 1,162.00 | 1,110.00 | 1,115.00 | 5,575.00 | 58,368 |
| 2023-03-17 | 1,121.00 | 1,157.00 | 1,107.00 | 1,136.00 | 5,680.00 | 40,430 |
| 2023-03-16 | 1,152.00 | 1,161.00 | 1,099.00 | 1,107.00 | 5,535.00 | 49,751 |
| 2023-03-15 | 1,163.00 | 1,180.00 | 1,152.00 | 1,152.00 | 5,760.00 | 36,851 |
| 2023-03-14 | 1,223.00 | 1,232.00 | 1,158.00 | 1,158.00 | 5,790.00 | 56,343 |
| 2023-03-13 | 1,219.00 | 1,233.00 | 1,181.00 | 1,217.00 | 6,085.00 | 47,529 |
| 2023-03-10 | 1,238.00 | 1,252.00 | 1,211.00 | 1,237.00 | 6,185.00 | 65,205 |
| 2023-03-09 | 1,265.00 | 1,287.00 | 1,236.00 | 1,277.00 | 6,385.00 | 68,776 |
| 2023-03-08 | 1,287.00 | 1,303.00 | 1,278.00 | 1,286.00 | 6,430.00 | 38,776 |
| 2023-03-07 | 1,284.00 | 1,304.00 | 1,269.00 | 1,300.00 | 6,500.00 | 47,495 |
| 2023-03-06 | 1,305.00 | 1,310.00 | 1,268.00 | 1,300.00 | 6,500.00 | 62,239 |
| 2023-03-03 | 1,328.00 | 1,329.00 | 1,298.00 | 1,305.00 | 6,525.00 | 58,309 |
| 2023-03-02 | 1,372.00 | 1,379.00 | 1,292.00 | 1,314.00 | 6,570.00 | 68,854 |
| 2023-02-28 | 1,345.00 | 1,362.00 | 1,341.00 | 1,359.00 | 6,795.00 | 28,655 |
| 2023-02-27 | 1,361.00 | 1,375.00 | 1,327.00 | 1,345.00 | 6,725.00 | 51,395 |
| 2023-02-24 | 1,419.00 | 1,419.00 | 1,366.00 | 1,389.00 | 6,945.00 | 60,948 |
| 2023-02-23 | 1,403.00 | 1,469.00 | 1,383.00 | 1,413.00 | 7,065.00 | 79,797 |
| 2023-02-22 | 1,437.00 | 1,437.00 | 1,385.00 | 1,404.00 | 7,020.00 | 98,004 |
| 2023-02-21 | 1,433.00 | 1,517.00 | 1,431.00 | 1,441.00 | 7,205.00 | 31,354 |
| 2023-02-20 | 1,440.00 | 1,443.00 | 1,415.00 | 1,442.00 | 7,210.00 | 38,354 |
| 2023-02-17 | 1,470.00 | 1,470.00 | 1,420.00 | 1,432.00 | 7,160.00 | 53,877 |
| 2023-02-16 | 1,427.00 | 1,535.00 | 1,427.00 | 1,489.00 | 7,445.00 | 162,764 |
| 2023-02-15 | 1,498.00 | 1,498.00 | 1,402.00 | 1,424.00 | 7,120.00 | 107,831 |
| 2023-02-14 | 1,450.00 | 1,535.00 | 1,439.00 | 1,498.00 | 7,490.00 | 107,059 |
| 2023-02-13 | 1,466.00 | 1,470.00 | 1,421.00 | 1,435.00 | 7,175.00 | 43,925 |
| 2023-02-10 | 1,510.00 | 1,510.00 | 1,451.00 | 1,477.00 | 7,385.00 | 68,118 |
| 2023-02-09 | 1,520.00 | 1,520.00 | 1,490.00 | 1,507.00 | 7,535.00 | 58,608 |
| 2023-02-08 | 1,541.00 | 1,562.00 | 1,527.00 | 1,536.00 | 7,680.00 | 93,633 |
| 2023-02-07 | 1,500.00 | 1,535.00 | 1,481.00 | 1,526.00 | 7,630.00 | 49,760 |
| 2023-02-06 | 1,529.00 | 1,529.00 | 1,475.00 | 1,502.00 | 7,510.00 | 65,534 |
| 2023-02-03 | 1,560.00 | 1,562.00 | 1,522.00 | 1,532.00 | 7,660.00 | 129,775 |
| 2023-02-02 | 1,500.00 | 1,547.00 | 1,487.00 | 1,540.00 | 7,700.00 | 218,340 |
| 2023-02-01 | 1,448.00 | 1,500.00 | 1,439.00 | 1,476.00 | 7,380.00 | 187,271 |
| 2023-01-31 | 1,410.00 | 1,437.00 | 1,350.00 | 1,433.00 | 7,165.00 | 44,425 |
| 2023-01-30 | 1,437.00 | 1,437.00 | 1,380.00 | 1,418.00 | 7,090.00 | 84,554 |
| 2023-01-27 | 1,416.00 | 1,521.00 | 1,410.00 | 1,439.00 | 7,195.00 | 188,302 |
| 2023-01-26 | 1,439.00 | 1,458.00 | 1,405.00 | 1,421.00 | 7,105.00 | 122,034 |
| 2023-01-25 | 1,413.00 | 1,448.00 | 1,410.00 | 1,439.00 | 7,195.00 | 102,149 |
| 2023-01-20 | 1,345.00 | 1,430.00 | 1,345.00 | 1,410.00 | 7,050.00 | 144,201 |
| 2023-01-19 | 1,350.00 | 1,360.00 | 1,320.00 | 1,345.00 | 6,725.00 | 28,352 |
| 2023-01-18 | 1,375.00 | 1,430.00 | 1,350.00 | 1,360.00 | 6,800.00 | 110,566 |
| 2023-01-17 | 1,405.00 | 1,405.00 | 1,350.00 | 1,355.00 | 6,775.00 | 57,224 |
| 2023-01-16 | 1,380.00 | 1,415.00 | 1,365.00 | 1,400.00 | 7,000.00 | 94,235 |
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.