Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,355.00 | 1,385.00 | 1,350.00 | 1,380.00 | 6,900.00 | 35,175 |
| 2023-01-12 | 1,370.00 | 1,380.00 | 1,335.00 | 1,350.00 | 6,750.00 | 26,114 |
| 2023-01-11 | 1,355.00 | 1,385.00 | 1,355.00 | 1,370.00 | 6,850.00 | 45,386 |
| 2023-01-10 | 1,345.00 | 1,380.00 | 1,330.00 | 1,350.00 | 6,750.00 | 48,144 |
| 2023-01-09 | 1,320.00 | 1,370.00 | 1,320.00 | 1,355.00 | 6,775.00 | 47,633 |
| 2023-01-06 | 1,320.00 | 1,350.00 | 1,280.00 | 1,320.00 | 6,600.00 | 69,626 |
| 2023-01-05 | 1,310.00 | 1,335.00 | 1,280.00 | 1,305.00 | 6,525.00 | 33,463 |
| 2023-01-04 | 1,230.00 | 1,300.00 | 1,220.00 | 1,300.00 | 6,500.00 | 55,631 |
| 2023-01-03 | 1,185.00 | 1,245.00 | 1,180.00 | 1,230.00 | 6,150.00 | 51,433 |
| 2023-01-02 | 1,240.00 | 1,265.00 | 1,200.00 | 1,210.00 | 6,050.00 | 45,368 |
| 2022-12-29 | 1,355.00 | 1,355.00 | 1,240.00 | 1,240.00 | 6,200.00 | 132,240 |
| 2022-12-28 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 6,275.00 | 22,289 |
| 2022-12-27 | 1,250.00 | 1,295.00 | 1,235.00 | 1,260.00 | 6,300.00 | 62,609 |
| 2022-12-26 | 1,270.00 | 1,290.00 | 1,250.00 | 1,265.00 | 6,325.00 | 33,565 |
| 2022-12-23 | 1,345.00 | 1,345.00 | 1,280.00 | 1,280.00 | 6,400.00 | 43,417 |
| 2022-12-22 | 1,325.00 | 1,370.00 | 1,320.00 | 1,355.00 | 6,775.00 | 37,388 |
| 2022-12-21 | 1,345.00 | 1,355.00 | 1,295.00 | 1,315.00 | 6,575.00 | 42,960 |
| 2022-12-20 | 1,370.00 | 1,370.00 | 1,330.00 | 1,335.00 | 6,675.00 | 52,512 |
| 2022-12-19 | 1,390.00 | 1,435.00 | 1,375.00 | 1,385.00 | 6,925.00 | 40,347 |
| 2022-12-16 | 1,365.00 | 1,410.00 | 1,360.00 | 1,400.00 | 7,000.00 | 32,945 |
| 2022-12-15 | 1,440.00 | 1,450.00 | 1,395.00 | 1,410.00 | 7,050.00 | 58,690 |
| 2022-12-14 | 1,435.00 | 1,475.00 | 1,430.00 | 1,445.00 | 7,225.00 | 81,920 |
| 2022-12-13 | 1,480.00 | 1,485.00 | 1,425.00 | 1,435.00 | 7,175.00 | 64,314 |
| 2022-12-12 | 1,425.00 | 1,515.00 | 1,420.00 | 1,465.00 | 7,325.00 | 179,775 |
| 2022-12-09 | 1,340.00 | 1,425.00 | 1,340.00 | 1,405.00 | 7,025.00 | 58,223 |
| 2022-12-08 | 1,385.00 | 1,390.00 | 1,325.00 | 1,345.00 | 6,725.00 | 65,230 |
| 2022-12-07 | 1,365.00 | 1,425.00 | 1,325.00 | 1,395.00 | 6,975.00 | 87,824 |
| 2022-12-06 | 1,425.00 | 1,430.00 | 1,370.00 | 1,385.00 | 6,925.00 | 71,821 |
| 2022-12-05 | 1,510.00 | 1,530.00 | 1,435.00 | 1,440.00 | 7,200.00 | 105,262 |
| 2022-12-02 | 1,470.00 | 1,535.00 | 1,455.00 | 1,495.00 | 7,475.00 | 189,409 |
| 2022-12-01 | 1,485.00 | 1,495.00 | 1,455.00 | 1,460.00 | 7,300.00 | 107,941 |
| 2022-11-30 | 1,385.00 | 1,465.00 | 1,360.00 | 1,440.00 | 7,200.00 | 179,346 |
| 2022-11-29 | 1,360.00 | 1,395.00 | 1,350.00 | 1,385.00 | 6,925.00 | 34,796 |
| 2022-11-28 | 1,440.00 | 1,440.00 | 1,365.00 | 1,370.00 | 6,850.00 | 85,034 |
| 2022-11-25 | 1,450.00 | 1,470.00 | 1,415.00 | 1,435.00 | 7,175.00 | 194,036 |
| 2022-11-24 | 1,460.00 | 1,525.00 | 1,440.00 | 1,520.00 | 7,600.00 | 325,588 |
| 2022-11-23 | 1,400.00 | 1,455.00 | 1,390.00 | 1,440.00 | 7,200.00 | 148,684 |
| 2022-11-22 | 1,370.00 | 1,485.00 | 1,335.00 | 1,380.00 | 6,900.00 | 219,490 |
| 2022-11-21 | 1,430.00 | 1,430.00 | 1,355.00 | 1,370.00 | 6,850.00 | 149,671 |
| 2022-11-18 | 1,565.00 | 1,590.00 | 1,420.00 | 1,430.00 | 7,150.00 | 750,731 |
| 2022-11-17 | 1,400.00 | 1,525.00 | 1,380.00 | 1,440.00 | 7,200.00 | 574,698 |
| 2022-11-16 | 1,435.00 | 1,445.00 | 1,360.00 | 1,385.00 | 6,925.00 | 79,060 |
| 2022-11-15 | 1,415.00 | 1,440.00 | 1,390.00 | 1,435.00 | 7,175.00 | 71,894 |
| 2022-11-14 | 1,425.00 | 1,450.00 | 1,380.00 | 1,405.00 | 7,025.00 | 128,227 |
| 2022-11-11 | 1,410.00 | 1,435.00 | 1,390.00 | 1,420.00 | 7,100.00 | 103,423 |
| 2022-11-10 | 1,380.00 | 1,400.00 | 1,345.00 | 1,365.00 | 6,825.00 | 33,865 |
| 2022-11-09 | 1,385.00 | 1,415.00 | 1,370.00 | 1,385.00 | 6,925.00 | 60,696 |
| 2022-11-08 | 1,360.00 | 1,395.00 | 1,350.00 | 1,385.00 | 6,925.00 | 108,370 |
| 2022-11-07 | 1,360.00 | 1,375.00 | 1,330.00 | 1,340.00 | 6,700.00 | 43,329 |
| 2022-11-04 | 1,365.00 | 1,380.00 | 1,320.00 | 1,335.00 | 6,675.00 | 51,695 |
| 2022-11-03 | 1,305.00 | 1,370.00 | 1,290.00 | 1,335.00 | 6,675.00 | 31,528 |
| 2022-11-02 | 1,335.00 | 1,400.00 | 1,325.00 | 1,350.00 | 6,750.00 | 76,350 |
| 2022-11-01 | 1,330.00 | 1,365.00 | 1,325.00 | 1,355.00 | 6,775.00 | 43,995 |
| 2022-10-31 | 1,350.00 | 1,360.00 | 1,325.00 | 1,345.00 | 6,725.00 | 39,439 |
| 2022-10-28 | 1,400.00 | 1,405.00 | 1,310.00 | 1,325.00 | 6,625.00 | 150,158 |
| 2022-10-27 | 1,270.00 | 1,550.00 | 1,260.00 | 1,415.00 | 7,075.00 | 832,978 |
| 2022-10-26 | 1,270.00 | 1,320.00 | 1,250.00 | 1,280.00 | 6,400.00 | 60,878 |
| 2022-10-25 | 1,270.00 | 1,320.00 | 1,250.00 | 1,270.00 | 6,350.00 | 41,491 |
| 2022-10-24 | 1,240.00 | 1,285.00 | 1,240.00 | 1,250.00 | 6,250.00 | 38,926 |
| 2022-10-21 | 1,225.00 | 1,260.00 | 1,205.00 | 1,215.00 | 6,075.00 | 29,197 |
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.