Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 586.00 | 603.00 | 562.00 | 598.00 | 2,990.00 | 98,321 |
| 2025-07-01 | 578.00 | 595.00 | 563.00 | 585.00 | 2,925.00 | 76,740 |
| 2025-06-30 | 580.00 | 586.00 | 557.00 | 578.00 | 2,890.00 | 81,053 |
| 2025-06-27 | 582.00 | 600.00 | 565.00 | 580.00 | 2,900.00 | 77,839 |
| 2025-06-26 | 580.00 | 605.00 | 562.00 | 582.00 | 2,910.00 | 65,320 |
| 2025-06-25 | 584.00 | 614.00 | 562.00 | 584.00 | 2,920.00 | 166,651 |
| 2025-06-24 | 599.00 | 609.00 | 571.00 | 584.00 | 2,920.00 | 235,645 |
| 2025-06-23 | 552.00 | 635.00 | 522.00 | 609.00 | 3,045.00 | 1,469,992 |
| 2025-06-20 | 530.00 | 560.00 | 530.00 | 552.00 | 2,760.00 | 89,446 |
| 2025-06-19 | 550.00 | 550.00 | 515.00 | 530.00 | 2,650.00 | 49,415 |
| 2025-06-18 | 500.00 | 549.00 | 500.00 | 543.00 | 2,715.00 | 121,527 |
| 2025-06-17 | 530.00 | 542.00 | 507.00 | 509.00 | 2,545.00 | 57,196 |
| 2025-06-16 | 538.00 | 548.00 | 517.00 | 530.00 | 2,650.00 | 72,547 |
| 2025-06-13 | 549.00 | 567.00 | 535.00 | 543.00 | 2,715.00 | 97,246 |
| 2025-06-12 | 552.00 | 563.00 | 529.00 | 549.00 | 2,745.00 | 67,690 |
| 2025-06-11 | 546.00 | 568.00 | 543.00 | 553.00 | 2,765.00 | 61,895 |
| 2025-06-10 | 549.00 | 559.00 | 532.00 | 546.00 | 2,730.00 | 131,186 |
| 2025-06-09 | 517.00 | 586.00 | 505.00 | 559.00 | 2,795.00 | 587,792 |
| 2025-06-05 | 520.00 | 527.00 | 503.00 | 517.00 | 2,585.00 | 153,410 |
| 2025-06-04 | 478.00 | 560.00 | 476.00 | 513.00 | 2,565.00 | 1,115,192 |
| 2025-06-02 | 474.00 | 485.00 | 461.00 | 476.00 | 2,380.00 | 39,184 |
| 2025-05-30 | 480.00 | 495.00 | 454.00 | 473.00 | 2,365.00 | 76,105 |
| 2025-05-29 | 469.00 | 479.00 | 465.00 | 476.00 | 2,380.00 | 36,569 |
| 2025-05-28 | 461.00 | 469.00 | 460.00 | 469.00 | 2,345.00 | 28,112 |
| 2025-05-27 | 465.00 | 481.00 | 458.00 | 461.00 | 2,305.00 | 38,666 |
| 2025-05-26 | 470.00 | 477.00 | 456.00 | 458.00 | 2,290.00 | 125,400 |
| 2025-05-23 | 506.00 | 511.00 | 472.00 | 473.00 | 2,365.00 | 139,637 |
| 2025-05-22 | 531.00 | 534.00 | 500.00 | 509.00 | 2,545.00 | 77,092 |
| 2025-05-21 | 515.00 | 554.00 | 495.00 | 520.00 | 2,600.00 | 120,561 |
| 2025-05-20 | 520.00 | 530.00 | 505.00 | 515.00 | 2,575.00 | 64,030 |
| 2025-05-19 | 534.00 | 540.00 | 506.00 | 520.00 | 2,600.00 | 91,222 |
| 2025-05-16 | 524.00 | 541.00 | 524.00 | 535.00 | 2,675.00 | 60,219 |
| 2025-05-15 | 542.00 | 554.00 | 526.00 | 536.00 | 2,680.00 | 119,089 |
| 2025-05-14 | 575.00 | 580.00 | 548.00 | 554.00 | 2,770.00 | 155,260 |
| 2025-05-13 | 562.00 | 589.00 | 536.00 | 589.00 | 2,945.00 | 324,494 |
| 2025-05-12 | 523.00 | 610.00 | 505.00 | 569.00 | 2,845.00 | 1,470,499 |
| 2025-05-09 | 530.00 | 590.00 | 505.00 | 522.00 | 2,610.00 | 438,283 |
| 2025-05-08 | 556.00 | 568.00 | 535.00 | 535.00 | 2,675.00 | 116,096 |
| 2025-05-07 | 506.00 | 572.00 | 495.00 | 556.00 | 2,780.00 | 282,425 |
| 2025-05-02 | 511.00 | 536.00 | 476.00 | 506.00 | 2,530.00 | 196,522 |
| 2025-04-30 | 572.00 | 580.00 | 530.00 | 535.00 | 2,675.00 | 181,858 |
| 2025-04-29 | 560.00 | 579.00 | 534.00 | 576.00 | 2,880.00 | 148,011 |
| 2025-04-28 | 577.00 | 613.00 | 530.00 | 558.00 | 2,790.00 | 270,704 |
| 2025-04-25 | 554.00 | 569.00 | 537.00 | 558.00 | 2,790.00 | 217,133 |
| 2025-04-24 | 608.00 | 608.00 | 540.00 | 556.00 | 2,780.00 | 315,988 |
| 2025-04-23 | 581.00 | 677.00 | 570.00 | 603.00 | 3,015.00 | 943,228 |
| 2025-04-22 | 646.00 | 677.00 | 573.00 | 574.00 | 2,870.00 | 515,209 |
| 2025-04-21 | 662.00 | 665.00 | 618.00 | 622.00 | 3,110.00 | 338,455 |
| 2025-04-18 | 684.00 | 779.00 | 664.00 | 668.00 | 3,340.00 | 1,289,002 |
| 2025-04-17 | 693.00 | 707.00 | 664.00 | 684.00 | 3,420.00 | 538,039 |
| 2025-04-16 | 744.00 | 765.00 | 680.00 | 702.00 | 3,510.00 | 539,491 |
| 2025-04-15 | 794.00 | 809.00 | 700.00 | 723.00 | 3,615.00 | 1,459,011 |
| 2025-04-14 | 981.00 | 1,118.00 | 853.00 | 855.00 | 4,275.00 | 4,821,164 |
| 2025-04-11 | 886.00 | 886.00 | 797.00 | 886.00 | 4,430.00 | 2,515,712 |
| 2025-04-10 | 682.00 | 682.00 | 682.00 | 682.00 | 3,410.00 | 218,595 |
| 2025-04-09 | 428.00 | 525.00 | 401.00 | 525.00 | 2,625.00 | 652,172 |
| 2025-04-08 | 407.00 | 431.00 | 395.00 | 404.00 | 2,020.00 | 18,712 |
| 2025-04-07 | 419.00 | 477.00 | 383.00 | 404.00 | 2,020.00 | 52,068 |
| 2025-04-04 | 417.00 | 439.00 | 405.00 | 423.00 | 2,115.00 | 31,545 |
| 2025-04-03 | 429.00 | 429.00 | 408.00 | 419.00 | 2,095.00 | 3,649 |
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.