Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 435.00 | 450.00 | 415.00 | 418.00 | 2,090.00 | 44,272 |
| 2025-12-24 | 418.00 | 450.00 | 403.00 | 435.00 | 2,175.00 | 57,010 |
| 2025-12-23 | 410.00 | 416.00 | 406.00 | 414.00 | 2,070.00 | 21,063 |
| 2025-12-22 | 416.00 | 422.00 | 405.00 | 405.00 | 2,025.00 | 17,445 |
| 2025-12-19 | 405.00 | 434.00 | 404.00 | 412.00 | 2,060.00 | 21,704 |
| 2025-12-18 | 401.00 | 449.00 | 401.00 | 405.00 | 2,025.00 | 84,314 |
| 2025-12-17 | 405.00 | 416.00 | 400.00 | 407.00 | 2,035.00 | 11,791 |
| 2025-12-16 | 412.00 | 412.00 | 399.00 | 403.00 | 2,015.00 | 38,587 |
| 2025-12-15 | 403.00 | 429.00 | 400.00 | 412.00 | 2,060.00 | 35,822 |
| 2025-12-12 | 414.00 | 471.00 | 402.00 | 415.00 | 2,075.00 | 86,324 |
| 2025-12-11 | 411.00 | 415.00 | 406.00 | 410.00 | 2,050.00 | 13,992 |
| 2025-12-10 | 405.00 | 419.00 | 404.00 | 411.00 | 2,055.00 | 14,943 |
| 2025-12-09 | 406.00 | 413.00 | 403.00 | 409.00 | 2,045.00 | 15,311 |
| 2025-12-08 | 414.00 | 414.00 | 402.00 | 403.00 | 2,015.00 | 29,788 |
| 2025-12-05 | 411.00 | 415.00 | 400.00 | 415.00 | 2,075.00 | 6,965 |
| 2025-12-04 | 408.00 | 425.00 | 405.00 | 415.00 | 2,075.00 | 19,035 |
| 2025-12-03 | 406.00 | 408.00 | 401.00 | 408.00 | 2,040.00 | 10,794 |
| 2025-12-02 | 404.00 | 407.00 | 399.00 | 401.00 | 2,005.00 | 8,789 |
| 2025-12-01 | 397.00 | 410.00 | 397.00 | 404.00 | 2,020.00 | 19,458 |
| 2025-11-28 | 398.00 | 400.00 | 386.00 | 394.00 | 1,970.00 | 28,288 |
| 2025-11-27 | 433.00 | 433.00 | 399.00 | 399.00 | 1,995.00 | 67,249 |
| 2025-11-26 | 402.00 | 417.00 | 402.00 | 410.00 | 2,050.00 | 8,321 |
| 2025-11-25 | 410.00 | 440.00 | 401.00 | 405.00 | 2,025.00 | 17,767 |
| 2025-11-24 | 431.00 | 445.00 | 405.00 | 408.00 | 2,040.00 | 14,979 |
| 2025-11-21 | 475.00 | 475.00 | 412.00 | 412.00 | 2,060.00 | 45,287 |
| 2025-11-20 | 414.00 | 427.00 | 410.00 | 417.00 | 2,085.00 | 8,684 |
| 2025-11-19 | 437.00 | 441.00 | 412.00 | 413.00 | 2,065.00 | 17,159 |
| 2025-11-18 | 427.00 | 445.00 | 420.00 | 431.00 | 2,155.00 | 31,482 |
| 2025-11-17 | 442.00 | 451.00 | 422.00 | 429.00 | 2,145.00 | 11,394 |
| 2025-11-14 | 435.00 | 450.00 | 425.00 | 442.00 | 2,210.00 | 59,535 |
| 2025-11-13 | 438.00 | 449.00 | 430.00 | 435.00 | 2,175.00 | 16,691 |
| 2025-11-12 | 428.00 | 448.00 | 427.00 | 438.00 | 2,190.00 | 19,937 |
| 2025-11-11 | 439.00 | 457.00 | 432.00 | 432.00 | 2,160.00 | 46,876 |
| 2025-11-10 | 420.00 | 458.00 | 415.00 | 434.00 | 2,170.00 | 45,114 |
| 2025-11-07 | 418.00 | 457.00 | 418.00 | 430.00 | 2,150.00 | 31,696 |
| 2025-11-06 | 435.00 | 448.00 | 425.00 | 433.00 | 2,165.00 | 18,393 |
| 2025-11-05 | 474.00 | 474.00 | 420.00 | 434.00 | 2,170.00 | 45,809 |
| 2025-11-04 | 450.00 | 462.00 | 449.00 | 449.00 | 2,245.00 | 24,549 |
| 2025-11-03 | 467.00 | 480.00 | 457.00 | 457.00 | 2,285.00 | 22,686 |
| 2025-10-31 | 477.00 | 477.00 | 454.00 | 467.00 | 2,335.00 | 31,984 |
| 2025-10-30 | 451.00 | 489.00 | 451.00 | 459.00 | 2,295.00 | 34,371 |
| 2025-10-29 | 482.00 | 489.00 | 451.00 | 459.00 | 2,295.00 | 34,920 |
| 2025-10-28 | 477.00 | 486.00 | 470.00 | 480.00 | 2,400.00 | 17,998 |
| 2025-10-27 | 500.00 | 500.00 | 468.00 | 477.00 | 2,385.00 | 14,566 |
| 2025-10-24 | 480.00 | 489.00 | 470.00 | 478.00 | 2,390.00 | 20,248 |
| 2025-10-23 | 470.00 | 488.00 | 470.00 | 480.00 | 2,400.00 | 13,074 |
| 2025-10-22 | 478.00 | 490.00 | 460.00 | 482.00 | 2,410.00 | 21,248 |
| 2025-10-21 | 514.00 | 514.00 | 470.00 | 478.00 | 2,390.00 | 48,858 |
| 2025-10-20 | 479.00 | 500.00 | 453.00 | 470.00 | 2,350.00 | 24,433 |
| 2025-10-17 | 489.00 | 491.00 | 468.00 | 477.00 | 2,385.00 | 26,974 |
| 2025-10-16 | 490.00 | 515.00 | 488.00 | 492.00 | 2,460.00 | 71,468 |
| 2025-10-15 | 472.00 | 498.00 | 472.00 | 490.00 | 2,450.00 | 26,176 |
| 2025-10-14 | 490.00 | 499.00 | 465.00 | 472.00 | 2,360.00 | 42,512 |
| 2025-10-13 | 449.00 | 493.00 | 440.00 | 476.00 | 2,380.00 | 106,604 |
| 2025-10-10 | 445.00 | 515.00 | 434.00 | 449.00 | 2,245.00 | 225,009 |
| 2025-10-02 | 445.00 | 473.00 | 436.00 | 445.00 | 2,225.00 | 33,623 |
| 2025-10-01 | 450.00 | 465.00 | 446.00 | 450.00 | 2,250.00 | 9,232 |
| 2025-09-30 | 467.00 | 467.00 | 450.00 | 450.00 | 2,250.00 | 8,199 |
| 2025-09-29 | 450.00 | 465.00 | 446.00 | 459.00 | 2,295.00 | 9,340 |
| 2025-09-26 | 460.00 | 460.00 | 450.00 | 450.00 | 2,250.00 | 22,695 |
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.