Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 356.00 | 371.00 | 341.00 | 354.00 | 1,770.00 | 15,804 |
| 2026-03-27 | 369.00 | 369.00 | 352.00 | 359.00 | 1,795.00 | 26,336 |
| 2026-03-26 | 369.00 | 385.00 | 360.00 | 365.00 | 1,825.00 | 19,525 |
| 2026-03-25 | 388.00 | 388.00 | 361.00 | 367.00 | 1,835.00 | 70,168 |
| 2026-03-24 | 400.00 | 400.00 | 372.00 | 388.00 | 1,940.00 | 23,364 |
| 2026-03-23 | 387.00 | 390.00 | 373.00 | 385.00 | 1,925.00 | 12,232 |
| 2026-03-20 | 390.00 | 394.00 | 377.00 | 386.00 | 1,930.00 | 18,726 |
| 2026-03-19 | 387.00 | 395.00 | 372.00 | 390.00 | 1,950.00 | 32,357 |
| 2026-03-18 | 397.00 | 405.00 | 380.00 | 391.00 | 1,955.00 | 36,714 |
| 2026-03-17 | 393.00 | 400.00 | 381.00 | 397.00 | 1,985.00 | 33,036 |
| 2026-03-16 | 382.00 | 399.00 | 372.00 | 397.00 | 1,985.00 | 49,110 |
| 2026-03-13 | 370.00 | 399.00 | 362.00 | 386.00 | 1,930.00 | 27,816 |
| 2026-03-12 | 386.00 | 386.00 | 363.00 | 370.00 | 1,850.00 | 27,802 |
| 2026-03-11 | 345.00 | 405.00 | 336.00 | 371.00 | 1,855.00 | 156,304 |
| 2026-03-10 | 340.00 | 357.00 | 337.00 | 345.00 | 1,725.00 | 48,007 |
| 2026-03-09 | 352.00 | 352.00 | 330.00 | 340.00 | 1,700.00 | 44,272 |
| 2026-03-06 | 356.00 | 370.00 | 335.00 | 358.00 | 1,790.00 | 44,921 |
| 2026-03-05 | 347.00 | 373.00 | 338.00 | 345.00 | 1,725.00 | 93,232 |
| 2026-03-04 | 344.00 | 426.00 | 326.00 | 347.00 | 1,735.00 | 452,506 |
| 2026-03-03 | 340.00 | 369.00 | 340.00 | 347.00 | 1,735.00 | 120,899 |
| 2026-02-27 | 394.00 | 394.00 | 368.00 | 376.00 | 1,880.00 | 69,293 |
| 2026-02-26 | 405.00 | 410.00 | 390.00 | 393.00 | 1,965.00 | 55,842 |
| 2026-02-25 | 395.00 | 431.00 | 395.00 | 402.00 | 2,010.00 | 75,867 |
| 2026-02-24 | 400.00 | 410.00 | 389.00 | 398.00 | 1,990.00 | 56,683 |
| 2026-02-23 | 399.00 | 410.00 | 388.00 | 403.00 | 2,015.00 | 67,433 |
| 2026-02-20 | 402.00 | 419.00 | 390.00 | 399.00 | 1,995.00 | 90,191 |
| 2026-02-19 | 436.00 | 444.00 | 393.00 | 406.00 | 2,030.00 | 180,823 |
| 2026-02-13 | 474.00 | 476.00 | 427.00 | 436.00 | 2,180.00 | 110,261 |
| 2026-02-12 | 471.00 | 484.00 | 453.00 | 478.00 | 2,390.00 | 74,882 |
| 2026-02-11 | 491.00 | 491.00 | 450.00 | 475.00 | 2,375.00 | 66,777 |
| 2026-02-10 | 494.00 | 519.00 | 465.00 | 489.00 | 2,445.00 | 94,300 |
| 2026-02-09 | 460.00 | 570.00 | 460.00 | 492.00 | 2,460.00 | 511,647 |
| 2026-02-06 | 474.00 | 486.00 | 440.00 | 455.00 | 2,275.00 | 175,587 |
| 2026-02-05 | 494.00 | 494.00 | 466.00 | 474.00 | 2,370.00 | 84,402 |
| 2026-02-04 | 512.00 | 525.00 | 473.00 | 490.00 | 2,450.00 | 177,119 |
| 2026-02-03 | 543.00 | 543.00 | 503.00 | 512.00 | 2,560.00 | 209,738 |
| 2026-02-02 | 511.00 | 552.00 | 496.00 | 543.00 | 2,715.00 | 639,456 |
| 2026-01-30 | 466.00 | 587.00 | 466.00 | 491.00 | 2,455.00 | 1,522,373 |
| 2026-01-29 | 445.00 | 468.00 | 422.00 | 463.00 | 2,315.00 | 151,696 |
| 2026-01-28 | 437.00 | 440.00 | 420.00 | 427.00 | 2,135.00 | 129,845 |
| 2026-01-27 | 393.00 | 509.00 | 393.00 | 435.00 | 2,175.00 | 1,081,506 |
| 2026-01-26 | 396.00 | 397.00 | 375.00 | 397.00 | 1,985.00 | 95,794 |
| 2026-01-23 | 418.00 | 427.00 | 380.00 | 394.00 | 1,970.00 | 161,897 |
| 2026-01-22 | 405.00 | 489.00 | 401.00 | 413.00 | 2,065.00 | 650,908 |
| 2026-01-21 | 440.00 | 446.00 | 397.00 | 401.00 | 2,005.00 | 666,677 |
| 2026-01-20 | 354.00 | 460.00 | 354.00 | 460.00 | 2,300.00 | 817,573 |
| 2026-01-19 | 371.00 | 374.00 | 351.00 | 354.00 | 1,770.00 | 49,533 |
| 2026-01-16 | 368.00 | 380.00 | 357.00 | 368.00 | 1,840.00 | 38,363 |
| 2026-01-15 | 384.00 | 392.00 | 365.00 | 366.00 | 1,830.00 | 51,109 |
| 2026-01-14 | 379.00 | 389.00 | 379.00 | 381.00 | 1,905.00 | 20,104 |
| 2026-01-13 | 383.00 | 390.00 | 379.00 | 383.00 | 1,915.00 | 17,442 |
| 2026-01-12 | 400.00 | 400.00 | 377.00 | 380.00 | 1,900.00 | 42,896 |
| 2026-01-09 | 379.00 | 406.00 | 379.00 | 389.00 | 1,945.00 | 15,319 |
| 2026-01-08 | 400.00 | 400.00 | 378.00 | 379.00 | 1,895.00 | 56,409 |
| 2026-01-07 | 399.00 | 406.00 | 380.00 | 397.00 | 1,985.00 | 33,959 |
| 2026-01-06 | 414.00 | 421.00 | 399.00 | 399.00 | 1,995.00 | 74,299 |
| 2026-01-05 | 408.00 | 438.00 | 405.00 | 414.00 | 2,070.00 | 79,180 |
| 2026-01-02 | 426.00 | 426.00 | 406.00 | 412.00 | 2,060.00 | 26,077 |
| 2025-12-30 | 416.00 | 430.00 | 400.00 | 410.00 | 2,050.00 | 42,027 |
| 2025-12-29 | 422.00 | 440.00 | 412.00 | 412.00 | 2,060.00 | 39,717 |
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.