Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 577.00 | 589.00 | 555.00 | 570.00 | 2,850.00 | 166,794 |
| 2024-12-30 | 552.00 | 590.00 | 546.00 | 573.00 | 2,865.00 | 331,512 |
| 2024-12-27 | 551.00 | 666.00 | 523.00 | 581.00 | 2,905.00 | 1,671,876 |
| 2024-12-26 | 478.00 | 621.00 | 469.00 | 579.00 | 2,895.00 | 2,068,096 |
| 2024-12-24 | 508.00 | 513.00 | 471.00 | 478.00 | 2,390.00 | 148,819 |
| 2024-12-23 | 498.00 | 532.00 | 498.00 | 508.00 | 2,540.00 | 135,489 |
| 2024-12-20 | 520.00 | 543.00 | 500.00 | 507.00 | 2,535.00 | 134,349 |
| 2024-12-19 | 515.00 | 536.00 | 498.00 | 530.00 | 2,650.00 | 130,011 |
| 2024-12-18 | 503.00 | 542.00 | 495.00 | 524.00 | 2,620.00 | 428,509 |
| 2024-12-17 | 542.00 | 543.00 | 500.00 | 505.00 | 2,525.00 | 354,643 |
| 2024-12-16 | 671.00 | 671.00 | 543.00 | 543.00 | 2,715.00 | 1,391,591 |
| 2024-12-13 | 610.00 | 687.00 | 540.00 | 687.00 | 3,435.00 | 1,987,780 |
| 2024-12-12 | 408.00 | 529.00 | 408.00 | 529.00 | 2,645.00 | 1,169,880 |
| 2024-12-11 | 399.00 | 412.00 | 398.00 | 407.00 | 2,035.00 | 21,354 |
| 2024-12-10 | 387.00 | 417.00 | 387.00 | 407.00 | 2,035.00 | 24,936 |
| 2024-12-09 | 436.00 | 436.00 | 390.00 | 390.00 | 1,950.00 | 46,999 |
| 2024-12-06 | 401.00 | 460.00 | 401.00 | 405.00 | 2,025.00 | 126,010 |
| 2024-12-05 | 409.00 | 409.00 | 392.00 | 398.00 | 1,990.00 | 28,979 |
| 2024-12-04 | 409.00 | 419.00 | 380.00 | 411.00 | 2,055.00 | 54,019 |
| 2024-12-03 | 425.00 | 431.00 | 403.00 | 421.00 | 2,105.00 | 36,358 |
| 2024-12-02 | 431.00 | 452.00 | 425.00 | 425.00 | 2,125.00 | 27,759 |
| 2024-11-29 | 458.00 | 458.00 | 424.00 | 431.00 | 2,155.00 | 65,553 |
| 2024-11-28 | 440.00 | 487.00 | 430.00 | 458.00 | 2,290.00 | 229,071 |
| 2024-11-27 | 493.00 | 554.00 | 450.00 | 450.00 | 2,250.00 | 1,908,637 |
| 2024-11-26 | 473.00 | 477.00 | 434.00 | 467.00 | 2,335.00 | 179,044 |
| 2024-11-25 | 540.00 | 580.00 | 455.00 | 464.00 | 2,320.00 | 1,127,758 |
| 2024-11-22 | 385.00 | 495.00 | 385.00 | 495.00 | 2,475.00 | 696,798 |
| 2024-11-21 | 380.00 | 393.00 | 358.00 | 381.00 | 1,905.00 | 17,371 |
| 2024-11-20 | 377.00 | 429.00 | 377.00 | 385.00 | 1,925.00 | 64,664 |
| 2024-11-19 | 375.00 | 387.00 | 367.00 | 381.00 | 1,905.00 | 15,696 |
| 2024-11-18 | 367.00 | 389.00 | 360.00 | 375.00 | 1,875.00 | 21,623 |
| 2024-11-15 | 370.00 | 375.00 | 353.00 | 367.00 | 1,835.00 | 21,652 |
| 2024-11-14 | 376.00 | 380.00 | 359.00 | 373.00 | 1,865.00 | 27,717 |
| 2024-11-13 | 393.00 | 393.00 | 373.00 | 380.00 | 1,900.00 | 25,173 |
| 2024-11-12 | 408.00 | 408.00 | 379.00 | 394.00 | 1,970.00 | 23,827 |
| 2024-11-11 | 418.00 | 418.00 | 400.00 | 407.00 | 2,035.00 | 12,601 |
| 2024-11-08 | 401.00 | 413.00 | 400.00 | 405.00 | 2,025.00 | 13,310 |
| 2024-11-07 | 404.00 | 410.00 | 400.00 | 401.00 | 2,005.00 | 11,345 |
| 2024-11-06 | 404.00 | 412.00 | 402.00 | 404.00 | 2,020.00 | 16,439 |
| 2024-11-05 | 414.00 | 418.00 | 401.00 | 404.00 | 2,020.00 | 19,703 |
| 2024-11-04 | 407.00 | 415.00 | 402.00 | 405.00 | 2,025.00 | 13,028 |
| 2024-11-01 | 415.00 | 415.00 | 405.00 | 407.00 | 2,035.00 | 5,384 |
| 2024-10-31 | 402.00 | 432.00 | 402.00 | 415.00 | 2,075.00 | 15,052 |
| 2024-10-30 | 448.00 | 448.00 | 413.00 | 413.00 | 2,065.00 | 27,027 |
| 2024-10-29 | 428.00 | 434.00 | 402.00 | 414.00 | 2,070.00 | 33,949 |
| 2024-10-28 | 433.00 | 433.00 | 401.00 | 427.00 | 2,135.00 | 63,784 |
| 2024-10-25 | 441.00 | 442.00 | 420.00 | 433.00 | 2,165.00 | 29,174 |
| 2024-10-24 | 446.00 | 446.00 | 432.00 | 446.00 | 2,230.00 | 17,975 |
| 2024-10-23 | 450.00 | 456.00 | 440.00 | 446.00 | 2,230.00 | 16,735 |
| 2024-10-22 | 459.00 | 459.00 | 440.00 | 450.00 | 2,250.00 | 13,760 |
| 2024-10-21 | 461.00 | 470.00 | 459.00 | 462.00 | 2,310.00 | 7,221 |
| 2024-10-18 | 459.00 | 479.00 | 450.00 | 461.00 | 2,305.00 | 25,951 |
| 2024-10-17 | 446.00 | 474.00 | 446.00 | 459.00 | 2,295.00 | 12,564 |
| 2024-10-16 | 472.00 | 499.00 | 452.00 | 458.00 | 2,290.00 | 32,266 |
| 2024-10-15 | 465.00 | 471.00 | 457.00 | 458.00 | 2,290.00 | 9,406 |
| 2024-10-14 | 475.00 | 476.00 | 465.00 | 465.00 | 2,325.00 | 14,594 |
| 2024-10-11 | 475.00 | 481.00 | 453.00 | 475.00 | 2,375.00 | 12,912 |
| 2024-10-10 | 483.00 | 483.00 | 475.00 | 475.00 | 2,375.00 | 12,347 |
| 2024-10-08 | 486.00 | 490.00 | 478.00 | 483.00 | 2,415.00 | 2,486 |
| 2024-10-07 | 490.00 | 495.00 | 482.00 | 491.00 | 2,455.00 | 8,111 |
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.