Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,780.00 | 1,826.00 | 1,610.00 | 1,826.00 | 1,826.00 | 62,279 |
| 2026-07-16 | 1,747.00 | 1,862.00 | 1,723.00 | 1,780.00 | 1,780.00 | 77,462 |
| 2026-07-15 | 1,618.00 | 1,759.00 | 1,541.00 | 1,746.00 | 1,746.00 | 141,186 |
| 2026-07-14 | 1,284.00 | 1,830.00 | 1,284.00 | 1,618.00 | 1,618.00 | 717,962 |
| 2026-07-13 | 1,305.00 | 1,409.00 | 1,272.00 | 1,408.00 | 1,408.00 | 67,829 |
| 2026-07-10 | 1,302.00 | 1,353.00 | 1,273.00 | 1,351.00 | 1,351.00 | 42,998 |
| 2026-07-09 | 1,338.00 | 1,349.00 | 1,268.00 | 1,302.00 | 1,302.00 | 36,480 |
| 2026-07-08 | 1,323.00 | 1,350.00 | 1,237.00 | 1,349.00 | 1,349.00 | 59,117 |
| 2026-07-07 | 1,332.00 | 1,349.00 | 1,265.00 | 1,323.00 | 1,323.00 | 46,149 |
| 2026-07-06 | 1,265.00 | 1,337.00 | 1,243.00 | 1,320.00 | 1,320.00 | 11,283 |
| 2026-07-03 | 1,240.00 | 1,298.00 | 1,230.00 | 1,293.00 | 1,293.00 | 49,625 |
| 2026-07-02 | 1,157.00 | 1,347.00 | 1,150.00 | 1,239.00 | 1,239.00 | 171,421 |
| 2026-07-01 | 1,280.00 | 1,280.00 | 1,162.00 | 1,162.00 | 1,162.00 | 27,874 |
| 2026-06-30 | 1,205.00 | 1,238.00 | 1,170.00 | 1,191.00 | 1,191.00 | 42,359 |
| 2026-06-29 | 1,125.00 | 1,261.00 | 1,125.00 | 1,229.00 | 1,229.00 | 31,225 |
| 2026-06-26 | 1,236.00 | 1,302.00 | 1,200.00 | 1,239.00 | 1,239.00 | 21,374 |
| 2026-06-25 | 1,298.00 | 1,338.00 | 1,234.00 | 1,294.00 | 1,294.00 | 12,359 |
| 2026-06-24 | 1,342.00 | 1,342.00 | 1,236.00 | 1,298.00 | 1,298.00 | 14,222 |
| 2026-06-23 | 1,365.00 | 1,376.00 | 1,236.00 | 1,342.00 | 1,342.00 | 26,955 |
| 2026-06-22 | 1,374.00 | 1,384.00 | 1,311.00 | 1,377.00 | 1,377.00 | 30,242 |
| 2026-06-19 | 1,330.00 | 1,405.00 | 1,330.00 | 1,386.00 | 1,386.00 | 23,507 |
| 2026-06-18 | 1,413.00 | 1,429.00 | 1,350.00 | 1,405.00 | 1,405.00 | 61,089 |
| 2026-06-17 | 1,390.00 | 1,443.00 | 1,378.00 | 1,413.00 | 1,413.00 | 51,814 |
| 2026-06-16 | 1,403.00 | 1,480.00 | 1,369.00 | 1,399.00 | 1,399.00 | 34,018 |
| 2026-06-15 | 1,403.00 | 1,448.00 | 1,371.00 | 1,415.00 | 1,415.00 | 53,293 |
| 2026-06-12 | 1,360.00 | 1,411.00 | 1,317.00 | 1,403.00 | 1,403.00 | 34,225 |
| 2026-06-11 | 1,280.00 | 1,380.00 | 1,270.00 | 1,371.00 | 1,371.00 | 21,145 |
| 2026-06-10 | 1,352.00 | 1,352.00 | 1,256.00 | 1,310.00 | 1,310.00 | 14,269 |
| 2026-06-09 | 1,180.00 | 1,364.00 | 1,180.00 | 1,329.00 | 1,329.00 | 20,587 |
| 2026-06-08 | 1,400.00 | 1,400.00 | 1,303.00 | 1,304.00 | 1,304.00 | 45,678 |
| 2026-06-05 | 1,337.00 | 1,449.00 | 1,337.00 | 1,400.00 | 1,400.00 | 101,334 |
| 2026-06-04 | 1,313.00 | 1,380.00 | 1,313.00 | 1,350.00 | 1,350.00 | 63,885 |
| 2026-06-02 | 1,437.00 | 1,437.00 | 1,181.00 | 1,313.00 | 1,313.00 | 81,420 |
| 2026-06-01 | 1,514.00 | 1,530.00 | 1,387.00 | 1,442.00 | 1,442.00 | 88,909 |
| 2026-05-29 | 1,580.00 | 1,588.00 | 1,501.00 | 1,514.00 | 1,514.00 | 87,507 |
| 2026-05-28 | 1,609.00 | 1,656.00 | 1,548.00 | 1,588.00 | 1,588.00 | 61,729 |
| 2026-05-27 | 1,691.00 | 1,691.00 | 1,606.00 | 1,665.00 | 1,665.00 | 98,440 |
| 2026-05-26 | 1,702.00 | 1,870.00 | 1,674.00 | 1,691.00 | 1,691.00 | 125,947 |
| 2026-05-22 | 1,980.00 | 2,065.00 | 1,637.00 | 1,720.00 | 1,720.00 | 328,157 |
| 2026-04-28 | 410.00 | 410.00 | 392.00 | 396.00 | 1,980.00 | 186,481 |
| 2026-04-27 | 400.00 | 423.00 | 392.00 | 410.00 | 2,050.00 | 294,883 |
| 2026-04-24 | 413.00 | 438.00 | 390.00 | 410.00 | 2,050.00 | 238,079 |
| 2026-04-23 | 427.00 | 427.00 | 396.00 | 399.00 | 1,995.00 | 173,604 |
| 2026-04-22 | 434.00 | 438.00 | 412.00 | 425.00 | 2,125.00 | 147,248 |
| 2026-04-21 | 457.00 | 458.00 | 423.00 | 428.00 | 2,140.00 | 342,829 |
| 2026-04-20 | 549.00 | 567.00 | 432.00 | 456.00 | 2,280.00 | 2,291,986 |
| 2026-04-17 | 390.00 | 482.00 | 390.00 | 482.00 | 2,410.00 | 451,818 |
| 2026-04-16 | 381.00 | 382.00 | 367.00 | 371.00 | 1,855.00 | 47,205 |
| 2026-04-15 | 388.00 | 391.00 | 362.00 | 378.00 | 1,890.00 | 49,991 |
| 2026-04-14 | 370.00 | 389.00 | 370.00 | 377.00 | 1,885.00 | 28,063 |
| 2026-04-13 | 381.00 | 387.00 | 369.00 | 369.00 | 1,845.00 | 18,790 |
| 2026-04-10 | 371.00 | 385.00 | 365.00 | 381.00 | 1,905.00 | 48,149 |
| 2026-04-09 | 365.00 | 389.00 | 364.00 | 371.00 | 1,855.00 | 30,568 |
| 2026-04-08 | 350.00 | 380.00 | 350.00 | 365.00 | 1,825.00 | 18,452 |
| 2026-04-07 | 351.00 | 381.00 | 347.00 | 349.00 | 1,745.00 | 31,721 |
| 2026-04-06 | 379.00 | 385.00 | 362.00 | 365.00 | 1,825.00 | 17,131 |
| 2026-04-03 | 370.00 | 385.00 | 365.00 | 379.00 | 1,895.00 | 30,499 |
| 2026-04-02 | 393.00 | 393.00 | 359.00 | 367.00 | 1,835.00 | 44,189 |
| 2026-04-01 | 350.00 | 391.00 | 350.00 | 386.00 | 1,930.00 | 55,553 |
| 2026-03-31 | 354.00 | 370.00 | 340.00 | 353.00 | 1,765.00 | 28,415 |
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.