Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 3,460.00 | 3,510.00 | 3,235.00 | 3,250.00 | 16,250.00 | 545,362 |
| 2022-01-24 | 3,350.00 | 3,485.00 | 3,185.00 | 3,470.00 | 17,350.00 | 657,917 |
| 2022-01-21 | 3,470.00 | 3,630.00 | 3,405.00 | 3,405.00 | 17,025.00 | 1,295,221 |
| 2022-01-20 | 3,385.00 | 3,615.00 | 3,350.00 | 3,470.00 | 17,350.00 | 1,894,134 |
| 2022-01-19 | 3,130.00 | 3,760.00 | 3,100.00 | 3,450.00 | 17,250.00 | 9,804,544 |
| 2022-01-18 | 3,135.00 | 3,250.00 | 2,975.00 | 2,985.00 | 14,925.00 | 393,038 |
| 2022-01-17 | 3,255.00 | 3,275.00 | 3,000.00 | 3,130.00 | 15,650.00 | 402,652 |
| 2022-01-14 | 3,230.00 | 3,350.00 | 3,205.00 | 3,280.00 | 16,400.00 | 336,279 |
| 2022-01-13 | 3,500.00 | 3,520.00 | 3,310.00 | 3,330.00 | 16,650.00 | 481,077 |
| 2022-01-12 | 3,565.00 | 3,670.00 | 3,435.00 | 3,485.00 | 17,425.00 | 642,065 |
| 2022-01-11 | 3,655.00 | 3,745.00 | 3,465.00 | 3,480.00 | 17,400.00 | 630,329 |
| 2022-01-10 | 3,700.00 | 3,865.00 | 3,550.00 | 3,720.00 | 18,600.00 | 614,304 |
| 2022-01-07 | 3,695.00 | 3,880.00 | 3,695.00 | 3,715.00 | 18,575.00 | 995,659 |
| 2022-01-06 | 3,805.00 | 3,890.00 | 3,650.00 | 3,655.00 | 18,275.00 | 1,256,802 |
| 2022-01-05 | 4,250.00 | 4,300.00 | 3,890.00 | 3,930.00 | 19,650.00 | 2,613,694 |
| 2022-01-04 | 3,900.00 | 4,325.00 | 3,860.00 | 4,255.00 | 21,275.00 | 9,650,287 |
| 2022-01-03 | 3,880.00 | 3,975.00 | 3,820.00 | 3,875.00 | 19,375.00 | 747,071 |
| 2021-12-30 | 3,860.00 | 3,960.00 | 3,835.00 | 3,875.00 | 19,375.00 | 1,033,586 |
| 2021-12-29 | 3,715.00 | 3,990.00 | 3,665.00 | 3,925.00 | 19,625.00 | 3,925,762 |
| 2021-12-28 | 3,450.00 | 3,930.00 | 3,430.00 | 3,720.00 | 18,600.00 | 4,500,162 |
| 2021-12-27 | 3,580.00 | 3,635.00 | 3,410.00 | 3,475.00 | 17,375.00 | 711,670 |
| 2021-12-24 | 3,700.00 | 3,800.00 | 3,580.00 | 3,605.00 | 18,025.00 | 757,623 |
| 2021-12-23 | 3,925.00 | 4,025.00 | 3,700.00 | 3,700.00 | 18,500.00 | 2,013,518 |
| 2021-12-22 | 3,980.00 | 4,040.00 | 3,775.00 | 3,985.00 | 19,925.00 | 2,767,488 |
| 2021-12-21 | 3,865.00 | 4,050.00 | 3,725.00 | 4,050.00 | 20,250.00 | 3,951,568 |
| 2021-12-20 | 3,680.00 | 4,025.00 | 3,675.00 | 3,775.00 | 18,875.00 | 4,319,238 |
| 2021-12-17 | 3,960.00 | 4,260.00 | 3,755.00 | 3,770.00 | 18,850.00 | 12,127,608 |
| 2021-12-16 | 3,705.00 | 4,075.00 | 3,625.00 | 3,715.00 | 18,575.00 | 9,756,612 |
| 2021-12-15 | 3,175.00 | 4,035.00 | 3,050.00 | 3,690.00 | 18,450.00 | 13,685,583 |
| 2021-12-14 | 3,265.00 | 3,385.00 | 3,110.00 | 3,160.00 | 15,800.00 | 1,004,574 |
| 2021-12-13 | 3,540.00 | 3,540.00 | 3,265.00 | 3,325.00 | 16,625.00 | 1,034,594 |
| 2021-12-10 | 3,490.00 | 3,630.00 | 3,420.00 | 3,560.00 | 17,800.00 | 1,110,447 |
| 2021-12-09 | 3,500.00 | 3,685.00 | 3,475.00 | 3,490.00 | 17,450.00 | 1,262,062 |
| 2021-12-08 | 3,605.00 | 3,755.00 | 3,500.00 | 3,500.00 | 17,500.00 | 1,470,664 |
| 2021-12-07 | 3,915.00 | 4,000.00 | 3,585.00 | 3,590.00 | 17,950.00 | 1,880,687 |
| 2021-12-06 | 3,820.00 | 4,395.00 | 3,740.00 | 3,950.00 | 19,750.00 | 9,676,196 |
| 2021-12-03 | 3,370.00 | 4,100.00 | 3,290.00 | 3,900.00 | 19,500.00 | 8,911,006 |
| 2021-12-02 | 3,695.00 | 3,780.00 | 3,385.00 | 3,410.00 | 17,050.00 | 2,156,188 |
| 2021-12-01 | 3,635.00 | 3,870.00 | 3,465.00 | 3,790.00 | 18,950.00 | 5,669,764 |
| 2021-11-30 | 3,170.00 | 4,010.00 | 3,090.00 | 3,680.00 | 18,400.00 | 15,903,994 |
| 2021-11-29 | 2,900.00 | 3,365.00 | 2,850.00 | 3,090.00 | 15,450.00 | 4,594,502 |
| 2021-11-26 | 2,660.00 | 3,180.00 | 2,640.00 | 3,045.00 | 15,225.00 | 5,954,526 |
| 2021-11-25 | 2,710.00 | 2,800.00 | 2,655.00 | 2,655.00 | 13,275.00 | 572,288 |
| 2021-11-24 | 2,715.00 | 2,795.00 | 2,500.00 | 2,630.00 | 13,150.00 | 687,134 |
| 2021-11-23 | 2,630.00 | 2,815.00 | 2,615.00 | 2,735.00 | 13,675.00 | 541,889 |
| 2021-11-22 | 3,085.00 | 3,085.00 | 2,670.00 | 2,695.00 | 13,475.00 | 1,167,849 |
| 2021-11-19 | 2,975.00 | 3,060.00 | 2,775.00 | 2,990.00 | 14,950.00 | 1,525,325 |
| 2021-11-18 | 2,845.00 | 3,190.00 | 2,815.00 | 2,990.00 | 14,950.00 | 5,448,912 |
| 2021-11-17 | 2,530.00 | 2,870.00 | 2,515.00 | 2,765.00 | 13,825.00 | 2,702,842 |
| 2021-11-16 | 2,550.00 | 2,575.00 | 2,470.00 | 2,535.00 | 12,675.00 | 508,224 |
| 2021-11-15 | 2,630.00 | 2,670.00 | 2,500.00 | 2,575.00 | 12,875.00 | 512,554 |
| 2021-11-12 | 2,850.00 | 2,875.00 | 2,570.00 | 2,610.00 | 13,050.00 | 1,343,223 |
| 2021-11-11 | 2,655.00 | 2,910.00 | 2,650.00 | 2,835.00 | 14,175.00 | 3,254,796 |
| 2021-11-10 | 2,645.00 | 2,745.00 | 2,540.00 | 2,645.00 | 13,225.00 | 1,137,290 |
| 2021-11-09 | 2,495.00 | 2,715.00 | 2,470.00 | 2,625.00 | 13,125.00 | 1,000,710 |
| 2021-11-08 | 2,385.00 | 2,515.00 | 2,295.00 | 2,495.00 | 12,475.00 | 580,987 |
| 2021-11-05 | 2,540.00 | 2,545.00 | 2,345.00 | 2,415.00 | 12,075.00 | 543,959 |
| 2021-11-04 | 2,690.00 | 2,705.00 | 2,495.00 | 2,505.00 | 12,525.00 | 639,599 |
| 2021-11-03 | 2,755.00 | 2,940.00 | 2,650.00 | 2,705.00 | 13,525.00 | 1,671,180 |
| 2021-11-02 | 2,815.00 | 2,840.00 | 2,670.00 | 2,765.00 | 13,825.00 | 1,059,468 |
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.