Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2,935.00 | 2,980.00 | 2,890.00 | 2,920.00 | 14,600.00 | 169,274 |
| 2022-04-25 | 2,905.00 | 2,995.00 | 2,860.00 | 2,885.00 | 14,425.00 | 247,602 |
| 2022-04-22 | 3,100.00 | 3,145.00 | 2,995.00 | 3,000.00 | 15,000.00 | 316,199 |
| 2022-04-21 | 3,080.00 | 3,160.00 | 3,050.00 | 3,115.00 | 15,575.00 | 202,741 |
| 2022-04-20 | 3,160.00 | 3,170.00 | 3,065.00 | 3,115.00 | 15,575.00 | 194,172 |
| 2022-04-19 | 3,180.00 | 3,205.00 | 3,115.00 | 3,130.00 | 15,650.00 | 232,164 |
| 2022-04-18 | 3,330.00 | 3,330.00 | 3,165.00 | 3,180.00 | 15,900.00 | 257,094 |
| 2022-04-15 | 3,260.00 | 3,445.00 | 3,180.00 | 3,330.00 | 16,650.00 | 455,252 |
| 2022-04-14 | 3,305.00 | 3,390.00 | 3,275.00 | 3,275.00 | 16,375.00 | 294,008 |
| 2022-04-13 | 3,210.00 | 3,355.00 | 3,150.00 | 3,330.00 | 16,650.00 | 657,364 |
| 2022-04-12 | 3,445.00 | 3,485.00 | 3,195.00 | 3,235.00 | 16,175.00 | 674,542 |
| 2022-04-11 | 3,480.00 | 3,565.00 | 3,330.00 | 3,370.00 | 16,850.00 | 595,535 |
| 2022-04-08 | 3,530.00 | 3,750.00 | 3,430.00 | 3,500.00 | 17,500.00 | 1,928,808 |
| 2022-04-07 | 3,620.00 | 3,775.00 | 3,515.00 | 3,530.00 | 17,650.00 | 3,062,508 |
| 2022-04-06 | 3,190.00 | 3,970.00 | 3,170.00 | 3,655.00 | 18,275.00 | 11,197,608 |
| 2022-04-05 | 3,035.00 | 3,415.00 | 3,035.00 | 3,245.00 | 16,225.00 | 3,095,182 |
| 2022-04-04 | 3,000.00 | 3,090.00 | 2,895.00 | 3,010.00 | 15,050.00 | 311,886 |
| 2022-04-01 | 3,040.00 | 3,040.00 | 2,955.00 | 2,970.00 | 14,850.00 | 165,731 |
| 2022-03-31 | 3,005.00 | 3,105.00 | 3,005.00 | 3,040.00 | 15,200.00 | 133,963 |
| 2022-03-30 | 3,065.00 | 3,170.00 | 3,005.00 | 3,050.00 | 15,250.00 | 326,325 |
| 2022-03-29 | 3,070.00 | 3,070.00 | 3,000.00 | 3,035.00 | 15,175.00 | 166,302 |
| 2022-03-28 | 3,020.00 | 3,080.00 | 3,000.00 | 3,040.00 | 15,200.00 | 181,263 |
| 2022-03-25 | 3,080.00 | 3,170.00 | 3,010.00 | 3,020.00 | 15,100.00 | 385,382 |
| 2022-03-24 | 3,015.00 | 3,080.00 | 2,955.00 | 3,080.00 | 15,400.00 | 311,412 |
| 2022-03-23 | 3,050.00 | 3,080.00 | 2,990.00 | 3,010.00 | 15,050.00 | 314,280 |
| 2022-03-22 | 2,975.00 | 3,065.00 | 2,860.00 | 3,050.00 | 15,250.00 | 603,494 |
| 2022-03-21 | 2,945.00 | 3,050.00 | 2,920.00 | 2,950.00 | 14,750.00 | 506,833 |
| 2022-03-18 | 2,770.00 | 3,120.00 | 2,770.00 | 2,920.00 | 14,600.00 | 2,476,138 |
| 2022-03-17 | 2,605.00 | 2,810.00 | 2,585.00 | 2,725.00 | 13,625.00 | 721,850 |
| 2022-03-16 | 2,505.00 | 2,565.00 | 2,490.00 | 2,560.00 | 12,800.00 | 161,121 |
| 2022-03-15 | 2,495.00 | 2,550.00 | 2,450.00 | 2,470.00 | 12,350.00 | 137,368 |
| 2022-03-14 | 2,575.00 | 2,575.00 | 2,470.00 | 2,495.00 | 12,475.00 | 164,988 |
| 2022-03-11 | 2,560.00 | 2,625.00 | 2,545.00 | 2,590.00 | 12,950.00 | 156,254 |
| 2022-03-10 | 2,620.00 | 2,690.00 | 2,510.00 | 2,575.00 | 12,875.00 | 156,961 |
| 2022-03-08 | 2,510.00 | 2,610.00 | 2,470.00 | 2,540.00 | 12,700.00 | 167,421 |
| 2022-03-07 | 2,630.00 | 2,630.00 | 2,560.00 | 2,565.00 | 12,825.00 | 123,708 |
| 2022-03-04 | 2,800.00 | 2,810.00 | 2,670.00 | 2,675.00 | 13,375.00 | 236,957 |
| 2022-03-03 | 2,780.00 | 2,920.00 | 2,710.00 | 2,825.00 | 14,125.00 | 643,667 |
| 2022-03-02 | 2,655.00 | 2,750.00 | 2,615.00 | 2,740.00 | 13,700.00 | 217,493 |
| 2022-02-28 | 2,545.00 | 2,795.00 | 2,520.00 | 2,685.00 | 13,425.00 | 567,474 |
| 2022-02-25 | 2,535.00 | 2,615.00 | 2,525.00 | 2,545.00 | 12,725.00 | 204,299 |
| 2022-02-24 | 2,610.00 | 2,625.00 | 2,445.00 | 2,470.00 | 12,350.00 | 286,852 |
| 2022-02-23 | 2,620.00 | 2,695.00 | 2,605.00 | 2,640.00 | 13,200.00 | 173,070 |
| 2022-02-22 | 2,650.00 | 2,715.00 | 2,560.00 | 2,590.00 | 12,950.00 | 223,894 |
| 2022-02-21 | 2,775.00 | 2,775.00 | 2,665.00 | 2,720.00 | 13,600.00 | 204,663 |
| 2022-02-18 | 2,670.00 | 2,815.00 | 2,670.00 | 2,800.00 | 14,000.00 | 189,388 |
| 2022-02-17 | 2,865.00 | 2,920.00 | 2,650.00 | 2,790.00 | 13,950.00 | 298,095 |
| 2022-02-16 | 2,850.00 | 2,915.00 | 2,825.00 | 2,890.00 | 14,450.00 | 259,929 |
| 2022-02-15 | 2,745.00 | 2,950.00 | 2,710.00 | 2,765.00 | 13,825.00 | 540,893 |
| 2022-02-14 | 2,935.00 | 2,970.00 | 2,735.00 | 2,755.00 | 13,775.00 | 429,186 |
| 2022-02-11 | 3,045.00 | 3,115.00 | 3,005.00 | 3,010.00 | 15,050.00 | 202,402 |
| 2022-02-10 | 3,215.00 | 3,250.00 | 3,050.00 | 3,075.00 | 15,375.00 | 339,035 |
| 2022-02-09 | 3,255.00 | 3,315.00 | 3,195.00 | 3,210.00 | 16,050.00 | 504,169 |
| 2022-02-08 | 3,195.00 | 3,300.00 | 3,125.00 | 3,200.00 | 16,000.00 | 611,782 |
| 2022-02-07 | 3,160.00 | 3,285.00 | 3,075.00 | 3,195.00 | 15,975.00 | 482,351 |
| 2022-02-04 | 3,045.00 | 3,260.00 | 2,965.00 | 3,145.00 | 15,725.00 | 628,945 |
| 2022-02-03 | 3,060.00 | 3,300.00 | 3,050.00 | 3,090.00 | 15,450.00 | 853,623 |
| 2022-01-28 | 2,950.00 | 3,070.00 | 2,810.00 | 3,030.00 | 15,150.00 | 511,492 |
| 2022-01-27 | 3,165.00 | 3,215.00 | 2,900.00 | 2,940.00 | 14,700.00 | 565,727 |
| 2022-01-26 | 3,210.00 | 3,360.00 | 3,140.00 | 3,165.00 | 15,825.00 | 585,426 |
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.