Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1,265.00 | 1,310.00 | 1,215.00 | 1,245.00 | 6,225.00 | 73,682 |
| 2022-10-19 | 1,300.00 | 1,400.00 | 1,265.00 | 1,265.00 | 6,325.00 | 213,733 |
| 2022-10-18 | 1,315.00 | 1,340.00 | 1,275.00 | 1,295.00 | 6,475.00 | 86,313 |
| 2022-10-17 | 1,245.00 | 1,255.00 | 1,195.00 | 1,250.00 | 6,250.00 | 44,020 |
| 2022-10-14 | 1,170.00 | 1,265.00 | 1,170.00 | 1,245.00 | 6,225.00 | 62,992 |
| 2022-10-13 | 1,245.00 | 1,245.00 | 1,150.00 | 1,155.00 | 5,775.00 | 66,930 |
| 2022-10-12 | 1,215.00 | 1,255.00 | 1,210.00 | 1,245.00 | 6,225.00 | 42,198 |
| 2022-10-11 | 1,320.00 | 1,330.00 | 1,225.00 | 1,245.00 | 6,225.00 | 76,325 |
| 2022-10-07 | 1,385.00 | 1,410.00 | 1,360.00 | 1,365.00 | 6,825.00 | 33,307 |
| 2022-10-06 | 1,370.00 | 1,405.00 | 1,355.00 | 1,385.00 | 6,925.00 | 38,204 |
| 2022-10-05 | 1,415.00 | 1,430.00 | 1,325.00 | 1,350.00 | 6,750.00 | 63,526 |
| 2022-10-04 | 1,365.00 | 1,415.00 | 1,365.00 | 1,390.00 | 6,950.00 | 71,601 |
| 2022-09-30 | 1,280.00 | 1,375.00 | 1,280.00 | 1,360.00 | 6,800.00 | 63,297 |
| 2022-09-29 | 1,375.00 | 1,425.00 | 1,355.00 | 1,355.00 | 6,775.00 | 67,535 |
| 2022-09-28 | 1,435.00 | 1,480.00 | 1,350.00 | 1,370.00 | 6,850.00 | 81,304 |
| 2022-09-27 | 1,410.00 | 1,495.00 | 1,405.00 | 1,450.00 | 7,250.00 | 90,174 |
| 2022-09-26 | 1,480.00 | 1,510.00 | 1,415.00 | 1,435.00 | 7,175.00 | 110,687 |
| 2022-09-23 | 1,640.00 | 1,640.00 | 1,495.00 | 1,540.00 | 7,700.00 | 89,846 |
| 2022-09-22 | 1,650.00 | 1,675.00 | 1,565.00 | 1,630.00 | 8,150.00 | 97,012 |
| 2022-09-21 | 1,665.00 | 1,720.00 | 1,620.00 | 1,705.00 | 8,525.00 | 49,504 |
| 2022-09-20 | 1,745.00 | 1,790.00 | 1,660.00 | 1,690.00 | 8,450.00 | 109,647 |
| 2022-09-19 | 1,765.00 | 1,765.00 | 1,640.00 | 1,660.00 | 8,300.00 | 63,017 |
| 2022-09-16 | 1,775.00 | 1,775.00 | 1,695.00 | 1,720.00 | 8,600.00 | 74,618 |
| 2022-09-15 | 1,805.00 | 1,835.00 | 1,760.00 | 1,780.00 | 8,900.00 | 49,764 |
| 2022-09-14 | 1,755.00 | 1,805.00 | 1,750.00 | 1,800.00 | 9,000.00 | 38,575 |
| 2022-09-13 | 1,780.00 | 1,860.00 | 1,770.00 | 1,845.00 | 9,225.00 | 93,214 |
| 2022-09-08 | 1,780.00 | 1,820.00 | 1,750.00 | 1,760.00 | 8,800.00 | 49,373 |
| 2022-09-07 | 1,845.00 | 1,845.00 | 1,755.00 | 1,775.00 | 8,875.00 | 72,427 |
| 2022-09-06 | 1,745.00 | 1,890.00 | 1,745.00 | 1,845.00 | 9,225.00 | 136,096 |
| 2022-09-05 | 1,800.00 | 1,840.00 | 1,750.00 | 1,750.00 | 8,750.00 | 118,913 |
| 2022-09-02 | 1,875.00 | 1,925.00 | 1,835.00 | 1,840.00 | 9,200.00 | 74,456 |
| 2022-09-01 | 1,950.00 | 1,955.00 | 1,865.00 | 1,865.00 | 9,325.00 | 55,898 |
| 2022-08-31 | 1,905.00 | 1,950.00 | 1,885.00 | 1,950.00 | 9,750.00 | 68,416 |
| 2022-08-30 | 1,895.00 | 1,920.00 | 1,850.00 | 1,905.00 | 9,525.00 | 78,845 |
| 2022-08-29 | 1,930.00 | 1,930.00 | 1,875.00 | 1,895.00 | 9,475.00 | 97,315 |
| 2022-08-26 | 2,000.00 | 2,030.00 | 1,995.00 | 2,005.00 | 10,025.00 | 66,444 |
| 2022-08-25 | 1,940.00 | 2,015.00 | 1,940.00 | 2,000.00 | 10,000.00 | 53,784 |
| 2022-08-24 | 1,955.00 | 1,990.00 | 1,950.00 | 1,955.00 | 9,775.00 | 72,546 |
| 2022-08-23 | 1,990.00 | 1,990.00 | 1,920.00 | 1,965.00 | 9,825.00 | 68,891 |
| 2022-08-22 | 2,005.00 | 2,005.00 | 1,925.00 | 1,945.00 | 9,725.00 | 85,981 |
| 2022-08-19 | 2,060.00 | 2,065.00 | 2,005.00 | 2,005.00 | 10,025.00 | 74,472 |
| 2022-08-18 | 2,095.00 | 2,095.00 | 2,025.00 | 2,040.00 | 10,200.00 | 72,858 |
| 2022-08-17 | 2,165.00 | 2,165.00 | 2,070.00 | 2,095.00 | 10,475.00 | 110,871 |
| 2022-08-16 | 2,140.00 | 2,175.00 | 2,135.00 | 2,150.00 | 10,750.00 | 52,266 |
| 2022-08-12 | 2,120.00 | 2,155.00 | 2,115.00 | 2,135.00 | 10,675.00 | 56,495 |
| 2022-08-11 | 2,145.00 | 2,175.00 | 2,115.00 | 2,140.00 | 10,700.00 | 72,580 |
| 2022-08-10 | 2,180.00 | 2,180.00 | 2,125.00 | 2,125.00 | 10,625.00 | 95,394 |
| 2022-08-09 | 2,185.00 | 2,275.00 | 2,180.00 | 2,200.00 | 11,000.00 | 137,761 |
| 2022-08-08 | 2,190.00 | 2,200.00 | 2,155.00 | 2,180.00 | 10,900.00 | 80,522 |
| 2022-08-05 | 2,325.00 | 2,325.00 | 2,205.00 | 2,210.00 | 11,050.00 | 177,439 |
| 2022-08-04 | 2,215.00 | 2,330.00 | 2,180.00 | 2,295.00 | 11,475.00 | 558,888 |
| 2022-08-03 | 2,110.00 | 2,215.00 | 2,090.00 | 2,205.00 | 11,025.00 | 270,277 |
| 2022-08-02 | 2,155.00 | 2,155.00 | 2,105.00 | 2,110.00 | 10,550.00 | 68,033 |
| 2022-08-01 | 2,125.00 | 2,160.00 | 2,105.00 | 2,145.00 | 10,725.00 | 57,861 |
| 2022-07-29 | 2,115.00 | 2,160.00 | 2,110.00 | 2,125.00 | 10,625.00 | 74,299 |
| 2022-07-28 | 2,125.00 | 2,170.00 | 2,095.00 | 2,105.00 | 10,525.00 | 60,581 |
| 2022-07-27 | 2,105.00 | 2,140.00 | 2,080.00 | 2,115.00 | 10,575.00 | 48,730 |
| 2022-07-26 | 2,130.00 | 2,150.00 | 2,090.00 | 2,105.00 | 10,525.00 | 63,540 |
| 2022-07-25 | 2,130.00 | 2,165.00 | 2,075.00 | 2,150.00 | 10,750.00 | 86,184 |
| 2022-07-22 | 2,195.00 | 2,195.00 | 2,130.00 | 2,130.00 | 10,650.00 | 94,814 |
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.