Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 429.00 | 429.00 | 408.00 | 419.00 | 2,095.00 | 3,649 |
| 2025-04-02 | 433.00 | 433.00 | 405.00 | 417.00 | 2,085.00 | 16,732 |
| 2025-04-01 | 415.00 | 445.00 | 405.00 | 423.00 | 2,115.00 | 19,169 |
| 2025-03-31 | 427.00 | 427.00 | 393.00 | 419.00 | 2,095.00 | 22,083 |
| 2025-03-28 | 429.00 | 435.00 | 419.00 | 427.00 | 2,135.00 | 5,930 |
| 2025-03-27 | 425.00 | 454.00 | 416.00 | 428.00 | 2,140.00 | 2,379 |
| 2025-03-26 | 443.00 | 446.00 | 413.00 | 430.00 | 2,150.00 | 22,473 |
| 2025-03-25 | 435.00 | 457.00 | 413.00 | 413.00 | 2,065.00 | 19,696 |
| 2025-03-24 | 439.00 | 439.00 | 414.00 | 414.00 | 2,070.00 | 22,208 |
| 2025-03-21 | 445.00 | 447.00 | 430.00 | 437.00 | 2,185.00 | 12,321 |
| 2025-03-20 | 455.00 | 462.00 | 441.00 | 449.00 | 2,245.00 | 13,299 |
| 2025-03-19 | 450.00 | 467.00 | 445.00 | 449.00 | 2,245.00 | 8,368 |
| 2025-03-18 | 443.00 | 474.00 | 430.00 | 450.00 | 2,250.00 | 11,587 |
| 2025-03-17 | 448.00 | 456.00 | 430.00 | 439.00 | 2,195.00 | 17,448 |
| 2025-03-14 | 449.00 | 457.00 | 441.00 | 455.00 | 2,275.00 | 6,763 |
| 2025-03-13 | 462.00 | 481.00 | 449.00 | 449.00 | 2,245.00 | 17,725 |
| 2025-03-12 | 460.00 | 471.00 | 460.00 | 462.00 | 2,310.00 | 4,570 |
| 2025-03-11 | 451.00 | 464.00 | 420.00 | 464.00 | 2,320.00 | 9,346 |
| 2025-03-10 | 458.00 | 468.00 | 430.00 | 456.00 | 2,280.00 | 8,306 |
| 2025-03-07 | 450.00 | 467.00 | 441.00 | 441.00 | 2,205.00 | 18,226 |
| 2025-03-06 | 474.00 | 482.00 | 450.00 | 450.00 | 2,250.00 | 37,156 |
| 2025-03-05 | 461.00 | 489.00 | 461.00 | 472.00 | 2,360.00 | 27,564 |
| 2025-03-04 | 499.00 | 504.00 | 467.00 | 476.00 | 2,380.00 | 19,124 |
| 2025-02-28 | 502.00 | 505.00 | 493.00 | 499.00 | 2,495.00 | 23,729 |
| 2025-02-27 | 510.00 | 512.00 | 501.00 | 503.00 | 2,515.00 | 14,050 |
| 2025-02-26 | 505.00 | 510.00 | 503.00 | 508.00 | 2,540.00 | 6,678 |
| 2025-02-25 | 509.00 | 510.00 | 498.00 | 505.00 | 2,525.00 | 18,497 |
| 2025-02-24 | 492.00 | 515.00 | 487.00 | 514.00 | 2,570.00 | 27,548 |
| 2025-02-21 | 516.00 | 532.00 | 515.00 | 516.00 | 2,580.00 | 11,647 |
| 2025-02-20 | 533.00 | 533.00 | 512.00 | 516.00 | 2,580.00 | 27,243 |
| 2025-02-19 | 522.00 | 525.00 | 514.00 | 519.00 | 2,595.00 | 36,702 |
| 2025-02-18 | 518.00 | 535.00 | 514.00 | 522.00 | 2,610.00 | 21,654 |
| 2025-02-17 | 550.00 | 557.00 | 507.00 | 520.00 | 2,600.00 | 68,272 |
| 2025-02-14 | 543.00 | 565.00 | 531.00 | 549.00 | 2,745.00 | 116,586 |
| 2025-02-13 | 502.00 | 583.00 | 502.00 | 540.00 | 2,700.00 | 409,852 |
| 2025-02-12 | 514.00 | 523.00 | 500.00 | 504.00 | 2,520.00 | 26,619 |
| 2025-02-11 | 511.00 | 517.00 | 506.00 | 513.00 | 2,565.00 | 10,738 |
| 2025-02-10 | 528.00 | 528.00 | 503.00 | 511.00 | 2,555.00 | 38,043 |
| 2025-02-07 | 524.00 | 533.00 | 521.00 | 529.00 | 2,645.00 | 17,467 |
| 2025-02-06 | 538.00 | 545.00 | 532.00 | 535.00 | 2,675.00 | 17,626 |
| 2025-02-05 | 552.00 | 553.00 | 540.00 | 544.00 | 2,720.00 | 20,836 |
| 2025-02-04 | 534.00 | 553.00 | 532.00 | 546.00 | 2,730.00 | 32,318 |
| 2025-02-03 | 527.00 | 557.00 | 523.00 | 539.00 | 2,695.00 | 53,203 |
| 2025-01-31 | 542.00 | 543.00 | 527.00 | 532.00 | 2,660.00 | 27,003 |
| 2025-01-24 | 521.00 | 551.00 | 505.00 | 542.00 | 2,710.00 | 101,205 |
| 2025-01-23 | 502.00 | 535.00 | 492.00 | 521.00 | 2,605.00 | 63,174 |
| 2025-01-22 | 503.00 | 512.00 | 497.00 | 502.00 | 2,510.00 | 20,759 |
| 2025-01-21 | 518.00 | 523.00 | 506.00 | 508.00 | 2,540.00 | 24,081 |
| 2025-01-20 | 549.00 | 549.00 | 516.00 | 520.00 | 2,600.00 | 23,171 |
| 2025-01-17 | 511.00 | 530.00 | 511.00 | 524.00 | 2,620.00 | 26,073 |
| 2025-01-16 | 523.00 | 550.00 | 511.00 | 511.00 | 2,555.00 | 92,456 |
| 2025-01-15 | 526.00 | 541.00 | 523.00 | 523.00 | 2,615.00 | 14,701 |
| 2025-01-14 | 529.00 | 545.00 | 529.00 | 532.00 | 2,660.00 | 13,440 |
| 2025-01-13 | 564.00 | 565.00 | 528.00 | 528.00 | 2,640.00 | 69,076 |
| 2025-01-10 | 561.00 | 583.00 | 553.00 | 565.00 | 2,825.00 | 36,805 |
| 2025-01-09 | 576.00 | 576.00 | 548.00 | 561.00 | 2,805.00 | 60,547 |
| 2025-01-08 | 595.00 | 595.00 | 566.00 | 573.00 | 2,865.00 | 109,909 |
| 2025-01-07 | 616.00 | 616.00 | 584.00 | 599.00 | 2,995.00 | 81,726 |
| 2025-01-06 | 600.00 | 612.00 | 585.00 | 604.00 | 3,020.00 | 127,087 |
| 2025-01-03 | 582.00 | 630.00 | 577.00 | 600.00 | 3,000.00 | 475,638 |
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.