Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 2,195.00 | 2,195.00 | 2,130.00 | 2,130.00 | 10,650.00 | 94,814 |
| 2022-07-21 | 2,160.00 | 2,235.00 | 2,140.00 | 2,195.00 | 10,975.00 | 227,068 |
| 2022-07-20 | 2,165.00 | 2,195.00 | 2,120.00 | 2,140.00 | 10,700.00 | 135,768 |
| 2022-07-19 | 2,125.00 | 2,200.00 | 2,090.00 | 2,115.00 | 10,575.00 | 167,289 |
| 2022-07-18 | 2,070.00 | 2,120.00 | 2,050.00 | 2,110.00 | 10,550.00 | 81,164 |
| 2022-07-15 | 2,175.00 | 2,175.00 | 2,000.00 | 2,040.00 | 10,200.00 | 151,088 |
| 2022-07-14 | 2,105.00 | 2,165.00 | 2,095.00 | 2,145.00 | 10,725.00 | 120,045 |
| 2022-07-13 | 2,085.00 | 2,215.00 | 2,085.00 | 2,130.00 | 10,650.00 | 364,656 |
| 2022-07-12 | 2,080.00 | 2,200.00 | 2,040.00 | 2,100.00 | 10,500.00 | 290,815 |
| 2022-07-11 | 2,105.00 | 2,150.00 | 2,060.00 | 2,110.00 | 10,550.00 | 62,445 |
| 2022-07-08 | 2,120.00 | 2,160.00 | 2,095.00 | 2,100.00 | 10,500.00 | 80,511 |
| 2022-07-07 | 2,065.00 | 2,145.00 | 2,050.00 | 2,090.00 | 10,450.00 | 104,602 |
| 2022-07-06 | 2,040.00 | 2,135.00 | 2,015.00 | 2,025.00 | 10,125.00 | 134,933 |
| 2022-07-05 | 1,970.00 | 2,050.00 | 1,960.00 | 2,035.00 | 10,175.00 | 83,142 |
| 2022-07-04 | 1,995.00 | 2,040.00 | 1,890.00 | 1,970.00 | 9,850.00 | 67,125 |
| 2022-07-01 | 2,000.00 | 2,095.00 | 1,970.00 | 1,995.00 | 9,975.00 | 83,366 |
| 2022-06-30 | 2,105.00 | 2,135.00 | 2,010.00 | 2,020.00 | 10,100.00 | 92,260 |
| 2022-06-29 | 2,085.00 | 2,155.00 | 2,045.00 | 2,120.00 | 10,600.00 | 86,619 |
| 2022-06-28 | 2,170.00 | 2,195.00 | 2,100.00 | 2,145.00 | 10,725.00 | 104,658 |
| 2022-06-27 | 2,005.00 | 2,195.00 | 2,005.00 | 2,170.00 | 10,850.00 | 324,185 |
| 2022-06-24 | 1,885.00 | 2,020.00 | 1,875.00 | 1,995.00 | 9,975.00 | 181,033 |
| 2022-06-23 | 2,100.00 | 2,115.00 | 1,885.00 | 1,885.00 | 9,425.00 | 356,384 |
| 2022-06-22 | 2,250.00 | 2,300.00 | 2,055.00 | 2,125.00 | 10,625.00 | 225,195 |
| 2022-06-21 | 2,170.00 | 2,295.00 | 2,145.00 | 2,250.00 | 11,250.00 | 155,354 |
| 2022-06-20 | 2,435.00 | 2,530.00 | 2,165.00 | 2,180.00 | 10,900.00 | 298,793 |
| 2022-06-17 | 2,415.00 | 2,505.00 | 2,390.00 | 2,415.00 | 12,075.00 | 184,020 |
| 2022-06-16 | 2,650.00 | 2,700.00 | 2,505.00 | 2,505.00 | 12,525.00 | 180,201 |
| 2022-06-15 | 2,535.00 | 2,660.00 | 2,405.00 | 2,625.00 | 13,125.00 | 328,495 |
| 2022-06-14 | 2,500.00 | 2,640.00 | 2,465.00 | 2,565.00 | 12,825.00 | 190,845 |
| 2022-06-13 | 2,660.00 | 2,875.00 | 2,510.00 | 2,575.00 | 12,875.00 | 401,312 |
| 2022-06-10 | 2,810.00 | 2,830.00 | 2,730.00 | 2,780.00 | 13,900.00 | 143,519 |
| 2022-06-09 | 2,970.00 | 3,050.00 | 2,835.00 | 2,840.00 | 14,200.00 | 422,345 |
| 2022-06-08 | 2,925.00 | 2,970.00 | 2,895.00 | 2,925.00 | 14,625.00 | 145,788 |
| 2022-06-07 | 3,010.00 | 3,020.00 | 2,920.00 | 2,925.00 | 14,625.00 | 147,797 |
| 2022-06-03 | 2,940.00 | 3,060.00 | 2,930.00 | 2,995.00 | 14,975.00 | 383,030 |
| 2022-06-02 | 2,915.00 | 2,960.00 | 2,895.00 | 2,925.00 | 14,625.00 | 109,385 |
| 2022-05-31 | 2,965.00 | 2,965.00 | 2,875.00 | 2,920.00 | 14,600.00 | 199,963 |
| 2022-05-30 | 2,965.00 | 3,005.00 | 2,930.00 | 2,960.00 | 14,800.00 | 175,449 |
| 2022-05-27 | 2,995.00 | 3,020.00 | 2,880.00 | 2,895.00 | 14,475.00 | 203,855 |
| 2022-05-26 | 2,930.00 | 3,060.00 | 2,900.00 | 2,935.00 | 14,675.00 | 393,844 |
| 2022-05-25 | 2,815.00 | 3,095.00 | 2,750.00 | 2,930.00 | 14,650.00 | 1,067,712 |
| 2022-05-24 | 2,805.00 | 2,930.00 | 2,725.00 | 2,815.00 | 14,075.00 | 392,984 |
| 2022-05-23 | 2,800.00 | 2,840.00 | 2,700.00 | 2,770.00 | 13,850.00 | 167,249 |
| 2022-05-20 | 2,725.00 | 2,845.00 | 2,710.00 | 2,780.00 | 13,900.00 | 225,185 |
| 2022-05-19 | 2,730.00 | 2,795.00 | 2,715.00 | 2,725.00 | 13,625.00 | 131,145 |
| 2022-05-18 | 2,850.00 | 2,920.00 | 2,795.00 | 2,815.00 | 14,075.00 | 192,371 |
| 2022-05-17 | 2,770.00 | 2,845.00 | 2,755.00 | 2,785.00 | 13,925.00 | 70,892 |
| 2022-05-16 | 2,785.00 | 2,890.00 | 2,765.00 | 2,770.00 | 13,850.00 | 117,114 |
| 2022-05-13 | 2,715.00 | 2,815.00 | 2,715.00 | 2,730.00 | 13,650.00 | 130,629 |
| 2022-05-12 | 2,845.00 | 2,880.00 | 2,705.00 | 2,715.00 | 13,575.00 | 175,198 |
| 2022-05-11 | 2,930.00 | 2,990.00 | 2,900.00 | 2,910.00 | 14,550.00 | 93,722 |
| 2022-05-10 | 2,790.00 | 3,000.00 | 2,695.00 | 2,980.00 | 14,900.00 | 235,781 |
| 2022-05-09 | 2,975.00 | 2,975.00 | 2,860.00 | 2,860.00 | 14,300.00 | 140,931 |
| 2022-05-06 | 3,015.00 | 3,050.00 | 2,980.00 | 2,980.00 | 14,900.00 | 152,024 |
| 2022-05-04 | 3,165.00 | 3,265.00 | 3,070.00 | 3,080.00 | 15,400.00 | 577,625 |
| 2022-05-03 | 3,095.00 | 3,150.00 | 3,055.00 | 3,080.00 | 15,400.00 | 269,925 |
| 2022-05-02 | 3,050.00 | 3,220.00 | 3,040.00 | 3,095.00 | 15,475.00 | 430,363 |
| 2022-04-29 | 3,055.00 | 3,580.00 | 3,010.00 | 3,115.00 | 15,575.00 | 3,334,432 |
| 2022-04-28 | 3,060.00 | 3,105.00 | 2,935.00 | 3,000.00 | 15,000.00 | 208,844 |
| 2022-04-27 | 2,800.00 | 3,100.00 | 2,770.00 | 3,100.00 | 15,500.00 | 260,324 |
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.