Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 458.00 | 474.00 | 451.00 | 460.00 | 2,300.00 | 11,162 |
| 2025-09-24 | 460.00 | 471.00 | 457.00 | 458.00 | 2,290.00 | 12,935 |
| 2025-09-23 | 458.00 | 480.00 | 458.00 | 462.00 | 2,310.00 | 14,306 |
| 2025-09-22 | 461.00 | 467.00 | 460.00 | 462.00 | 2,310.00 | 9,485 |
| 2025-09-19 | 472.00 | 479.00 | 466.00 | 466.00 | 2,330.00 | 13,845 |
| 2025-09-18 | 473.00 | 480.00 | 460.00 | 472.00 | 2,360.00 | 26,652 |
| 2025-09-17 | 475.00 | 478.00 | 461.00 | 478.00 | 2,390.00 | 36,470 |
| 2025-09-16 | 472.00 | 483.00 | 468.00 | 474.00 | 2,370.00 | 17,193 |
| 2025-09-15 | 472.00 | 472.00 | 465.00 | 472.00 | 2,360.00 | 17,299 |
| 2025-09-12 | 468.00 | 472.00 | 462.00 | 472.00 | 2,360.00 | 23,096 |
| 2025-09-11 | 469.00 | 473.00 | 463.00 | 468.00 | 2,340.00 | 23,392 |
| 2025-09-10 | 453.00 | 516.00 | 453.00 | 465.00 | 2,325.00 | 280,028 |
| 2025-09-09 | 452.00 | 466.00 | 445.00 | 453.00 | 2,265.00 | 44,718 |
| 2025-09-08 | 460.00 | 460.00 | 441.00 | 452.00 | 2,260.00 | 56,052 |
| 2025-09-05 | 466.00 | 470.00 | 453.00 | 461.00 | 2,305.00 | 13,475 |
| 2025-09-04 | 468.00 | 473.00 | 460.00 | 466.00 | 2,330.00 | 26,325 |
| 2025-09-03 | 470.00 | 474.00 | 450.00 | 468.00 | 2,340.00 | 39,880 |
| 2025-09-02 | 468.00 | 483.00 | 447.00 | 465.00 | 2,325.00 | 79,276 |
| 2025-09-01 | 491.00 | 491.00 | 466.00 | 466.00 | 2,330.00 | 81,341 |
| 2025-08-29 | 470.00 | 567.00 | 464.00 | 491.00 | 2,455.00 | 998,097 |
| 2025-08-28 | 473.00 | 504.00 | 458.00 | 470.00 | 2,350.00 | 34,435 |
| 2025-08-27 | 460.00 | 489.00 | 456.00 | 473.00 | 2,365.00 | 34,816 |
| 2025-08-26 | 478.00 | 480.00 | 452.00 | 453.00 | 2,265.00 | 20,338 |
| 2025-08-25 | 460.00 | 495.00 | 457.00 | 472.00 | 2,360.00 | 17,848 |
| 2025-08-22 | 464.00 | 468.00 | 456.00 | 458.00 | 2,290.00 | 17,282 |
| 2025-08-21 | 465.00 | 475.00 | 461.00 | 464.00 | 2,320.00 | 10,472 |
| 2025-08-20 | 470.00 | 473.00 | 462.00 | 465.00 | 2,325.00 | 18,126 |
| 2025-08-19 | 482.00 | 485.00 | 471.00 | 471.00 | 2,355.00 | 14,613 |
| 2025-08-18 | 506.00 | 506.00 | 481.00 | 482.00 | 2,410.00 | 15,742 |
| 2025-08-14 | 503.00 | 503.00 | 488.00 | 493.00 | 2,465.00 | 10,686 |
| 2025-08-13 | 498.00 | 528.00 | 470.00 | 489.00 | 2,445.00 | 51,460 |
| 2025-08-12 | 495.00 | 498.00 | 484.00 | 498.00 | 2,490.00 | 22,326 |
| 2025-08-11 | 500.00 | 504.00 | 493.00 | 495.00 | 2,475.00 | 15,311 |
| 2025-08-08 | 501.00 | 502.00 | 488.00 | 500.00 | 2,500.00 | 30,042 |
| 2025-08-07 | 504.00 | 509.00 | 488.00 | 501.00 | 2,505.00 | 28,600 |
| 2025-08-06 | 508.00 | 511.00 | 495.00 | 504.00 | 2,520.00 | 35,837 |
| 2025-08-05 | 513.00 | 535.00 | 506.00 | 511.00 | 2,555.00 | 21,579 |
| 2025-08-04 | 519.00 | 523.00 | 511.00 | 518.00 | 2,590.00 | 11,945 |
| 2025-08-01 | 519.00 | 535.00 | 499.00 | 519.00 | 2,595.00 | 27,286 |
| 2025-07-31 | 531.00 | 533.00 | 514.00 | 519.00 | 2,595.00 | 19,349 |
| 2025-07-30 | 527.00 | 535.00 | 514.00 | 520.00 | 2,600.00 | 27,474 |
| 2025-07-29 | 527.00 | 527.00 | 512.00 | 527.00 | 2,635.00 | 12,172 |
| 2025-07-28 | 527.00 | 528.00 | 510.00 | 515.00 | 2,575.00 | 45,260 |
| 2025-07-25 | 531.00 | 549.00 | 529.00 | 529.00 | 2,645.00 | 16,089 |
| 2025-07-24 | 557.00 | 557.00 | 526.00 | 531.00 | 2,655.00 | 37,576 |
| 2025-07-23 | 541.00 | 554.00 | 535.00 | 538.00 | 2,690.00 | 35,261 |
| 2025-07-22 | 572.00 | 572.00 | 546.00 | 546.00 | 2,730.00 | 39,210 |
| 2025-07-21 | 574.00 | 576.00 | 559.00 | 572.00 | 2,860.00 | 37,611 |
| 2025-07-18 | 565.00 | 599.00 | 550.00 | 574.00 | 2,870.00 | 59,582 |
| 2025-07-17 | 567.00 | 574.00 | 558.00 | 565.00 | 2,825.00 | 29,488 |
| 2025-07-16 | 589.00 | 592.00 | 566.00 | 567.00 | 2,835.00 | 20,953 |
| 2025-07-15 | 563.00 | 597.00 | 556.00 | 579.00 | 2,895.00 | 68,499 |
| 2025-07-14 | 581.00 | 595.00 | 561.00 | 563.00 | 2,815.00 | 63,534 |
| 2025-07-11 | 590.00 | 595.00 | 573.00 | 581.00 | 2,905.00 | 47,367 |
| 2025-07-10 | 569.00 | 640.00 | 569.00 | 590.00 | 2,950.00 | 425,882 |
| 2025-07-09 | 560.00 | 573.00 | 558.00 | 569.00 | 2,845.00 | 25,448 |
| 2025-07-08 | 582.00 | 590.00 | 550.00 | 560.00 | 2,800.00 | 47,308 |
| 2025-07-07 | 583.00 | 583.00 | 566.00 | 570.00 | 2,850.00 | 16,737 |
| 2025-07-04 | 570.00 | 585.00 | 566.00 | 583.00 | 2,915.00 | 51,879 |
| 2025-07-03 | 597.00 | 600.00 | 583.00 | 585.00 | 2,925.00 | 56,537 |
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.