Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 476.00 | 494.00 | 476.00 | 490.00 | 2,450.00 | 8,962 |
| 2024-10-02 | 498.00 | 508.00 | 488.00 | 488.00 | 2,440.00 | 22,687 |
| 2024-09-30 | 487.00 | 518.00 | 487.00 | 498.00 | 2,490.00 | 22,402 |
| 2024-09-27 | 471.00 | 530.00 | 471.00 | 492.00 | 2,460.00 | 116,643 |
| 2024-09-26 | 473.00 | 490.00 | 470.00 | 471.00 | 2,355.00 | 8,436 |
| 2024-09-25 | 477.00 | 477.00 | 463.00 | 473.00 | 2,365.00 | 5,936 |
| 2024-09-24 | 462.00 | 495.00 | 460.00 | 463.00 | 2,315.00 | 19,112 |
| 2024-09-23 | 480.00 | 493.00 | 462.00 | 462.00 | 2,310.00 | 22,870 |
| 2024-09-20 | 476.00 | 491.00 | 476.00 | 480.00 | 2,400.00 | 10,137 |
| 2024-09-19 | 481.00 | 504.00 | 476.00 | 479.00 | 2,395.00 | 10,874 |
| 2024-09-13 | 476.00 | 489.00 | 476.00 | 481.00 | 2,405.00 | 11,525 |
| 2024-09-12 | 472.00 | 496.00 | 472.00 | 476.00 | 2,380.00 | 11,378 |
| 2024-09-11 | 455.00 | 538.00 | 455.00 | 471.00 | 2,355.00 | 86,046 |
| 2024-09-10 | 466.00 | 528.00 | 466.00 | 469.00 | 2,345.00 | 49,616 |
| 2024-09-09 | 490.00 | 490.00 | 464.00 | 466.00 | 2,330.00 | 9,217 |
| 2024-09-06 | 505.00 | 506.00 | 490.00 | 490.00 | 2,450.00 | 29,178 |
| 2024-09-05 | 500.00 | 508.00 | 490.00 | 505.00 | 2,525.00 | 8,480 |
| 2024-09-04 | 519.00 | 519.00 | 498.00 | 508.00 | 2,540.00 | 25,073 |
| 2024-09-03 | 522.00 | 525.00 | 514.00 | 520.00 | 2,600.00 | 6,005 |
| 2024-09-02 | 512.00 | 531.00 | 506.00 | 522.00 | 2,610.00 | 6,644 |
| 2024-08-30 | 518.00 | 524.00 | 512.00 | 512.00 | 2,560.00 | 12,633 |
| 2024-08-29 | 502.00 | 529.00 | 502.00 | 524.00 | 2,620.00 | 13,833 |
| 2024-08-28 | 518.00 | 524.00 | 512.00 | 521.00 | 2,605.00 | 6,928 |
| 2024-08-27 | 510.00 | 558.00 | 505.00 | 518.00 | 2,590.00 | 89,864 |
| 2024-08-26 | 505.00 | 578.00 | 496.00 | 510.00 | 2,550.00 | 139,710 |
| 2024-08-23 | 501.00 | 510.00 | 497.00 | 505.00 | 2,525.00 | 6,228 |
| 2024-08-22 | 510.00 | 520.00 | 501.00 | 501.00 | 2,505.00 | 9,441 |
| 2024-08-21 | 498.00 | 508.00 | 498.00 | 507.00 | 2,535.00 | 3,218 |
| 2024-08-20 | 491.00 | 499.00 | 491.00 | 498.00 | 2,490.00 | 8,023 |
| 2024-08-19 | 500.00 | 520.00 | 490.00 | 491.00 | 2,455.00 | 14,035 |
| 2024-08-16 | 496.00 | 509.00 | 494.00 | 500.00 | 2,500.00 | 12,446 |
| 2024-08-14 | 496.00 | 505.00 | 495.00 | 500.00 | 2,500.00 | 8,683 |
| 2024-08-13 | 506.00 | 510.00 | 495.00 | 495.00 | 2,475.00 | 3,679 |
| 2024-08-12 | 491.00 | 506.00 | 491.00 | 506.00 | 2,530.00 | 12,635 |
| 2024-08-09 | 472.00 | 505.00 | 472.00 | 491.00 | 2,455.00 | 6,294 |
| 2024-08-08 | 489.00 | 509.00 | 476.00 | 476.00 | 2,380.00 | 10,961 |
| 2024-08-07 | 452.00 | 497.00 | 452.00 | 489.00 | 2,445.00 | 7,675 |
| 2024-08-06 | 440.00 | 492.00 | 440.00 | 483.00 | 2,415.00 | 25,207 |
| 2024-08-05 | 508.00 | 525.00 | 425.00 | 456.00 | 2,280.00 | 48,978 |
| 2024-08-02 | 535.00 | 535.00 | 515.00 | 516.00 | 2,580.00 | 12,352 |
| 2024-08-01 | 513.00 | 538.00 | 503.00 | 537.00 | 2,685.00 | 33,699 |
| 2024-07-31 | 521.00 | 525.00 | 511.00 | 518.00 | 2,590.00 | 22,703 |
| 2024-07-30 | 517.00 | 538.00 | 512.00 | 515.00 | 2,575.00 | 42,367 |
| 2024-07-29 | 548.00 | 551.00 | 536.00 | 538.00 | 2,690.00 | 6,563 |
| 2024-07-26 | 536.00 | 569.00 | 535.00 | 548.00 | 2,740.00 | 16,758 |
| 2024-07-25 | 552.00 | 595.00 | 527.00 | 536.00 | 2,680.00 | 35,300 |
| 2024-07-24 | 561.00 | 569.00 | 549.00 | 552.00 | 2,760.00 | 9,046 |
| 2024-07-23 | 553.00 | 579.00 | 543.00 | 567.00 | 2,835.00 | 27,793 |
| 2024-07-22 | 565.00 | 569.00 | 540.00 | 553.00 | 2,765.00 | 12,206 |
| 2024-07-19 | 563.00 | 573.00 | 555.00 | 565.00 | 2,825.00 | 15,506 |
| 2024-07-18 | 570.00 | 577.00 | 560.00 | 569.00 | 2,845.00 | 30,555 |
| 2024-07-17 | 588.00 | 601.00 | 575.00 | 577.00 | 2,885.00 | 15,192 |
| 2024-07-16 | 590.00 | 603.00 | 583.00 | 591.00 | 2,955.00 | 8,619 |
| 2024-07-15 | 611.00 | 625.00 | 590.00 | 590.00 | 2,950.00 | 19,400 |
| 2024-07-12 | 606.00 | 621.00 | 599.00 | 611.00 | 3,055.00 | 16,881 |
| 2024-07-11 | 608.00 | 656.00 | 606.00 | 606.00 | 3,030.00 | 73,932 |
| 2024-07-10 | 615.00 | 620.00 | 601.00 | 608.00 | 3,040.00 | 7,273 |
| 2024-07-09 | 593.00 | 620.00 | 593.00 | 610.00 | 3,050.00 | 31,648 |
| 2024-07-08 | 566.00 | 664.00 | 566.00 | 593.00 | 2,965.00 | 215,160 |
| 2024-07-05 | 566.00 | 577.00 | 546.00 | 570.00 | 2,850.00 | 23,530 |
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.