Young Bag Micro Motors Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,809.00 | 1,888.00 | 1,783.00 | 1,875.00 | 1,875.00 | 3,855 |
| 2026-10-16 | 1,735.00 | 1,900.00 | 1,735.00 | 1,809.00 | 1,809.00 | 3,952 |
| 2026-10-15 | 1,863.00 | 1,863.00 | 1,786.00 | 1,822.00 | 1,822.00 | 8,124 |
| 2026-10-14 | 1,890.00 | 1,995.00 | 1,800.00 | 1,895.00 | 1,895.00 | 14,189 |
| 2026-10-13 | 1,803.00 | 1,894.00 | 1,770.00 | 1,800.00 | 1,800.00 | 4,111 |
| 2026-10-12 | 1,743.00 | 1,905.00 | 1,743.00 | 1,821.00 | 1,821.00 | 13,839 |
| 2026-10-08 | 1,821.00 | 1,876.00 | 1,700.00 | 1,840.00 | 1,840.00 | 15,462 |
| 2026-10-07 | 1,997.00 | 1,997.00 | 1,795.00 | 1,821.00 | 1,821.00 | 38,250 |
| 2026-10-06 | 1,912.00 | 1,912.00 | 1,874.00 | 1,885.00 | 1,885.00 | 10,428 |
| 2026-10-02 | 1,919.00 | 2,025.00 | 1,902.00 | 1,912.00 | 1,912.00 | 35,795 |
| 2026-10-01 | 1,995.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 26,979 |
| 2026-09-30 | 1,939.00 | 2,010.00 | 1,911.00 | 1,950.00 | 1,950.00 | 19,056 |
| 2026-09-29 | 1,996.00 | 1,996.00 | 1,900.00 | 1,922.00 | 1,922.00 | 8,348 |
| 2026-09-28 | 2,065.00 | 2,090.00 | 1,943.00 | 1,959.00 | 1,959.00 | 30,357 |
| 2026-09-23 | 1,996.00 | 2,100.00 | 1,940.00 | 2,090.00 | 2,090.00 | 48,696 |
| 2026-09-22 | 2,070.00 | 2,105.00 | 2,000.00 | 2,000.00 | 2,000.00 | 26,801 |
| 2026-09-21 | 2,085.00 | 2,130.00 | 2,055.00 | 2,090.00 | 2,090.00 | 20,474 |
| 2026-09-18 | 2,060.00 | 2,175.00 | 2,045.00 | 2,065.00 | 2,065.00 | 23,181 |
| 2026-09-17 | 2,090.00 | 2,195.00 | 2,045.00 | 2,060.00 | 2,060.00 | 15,539 |
| 2026-09-16 | 2,175.00 | 2,175.00 | 2,045.00 | 2,095.00 | 2,095.00 | 24,271 |
| 2026-09-15 | 2,150.00 | 2,160.00 | 2,070.00 | 2,080.00 | 2,080.00 | 7,182 |
| 2026-09-14 | 2,025.00 | 2,240.00 | 2,025.00 | 2,150.00 | 2,150.00 | 45,267 |
| 2026-09-11 | 2,015.00 | 2,110.00 | 1,966.00 | 2,020.00 | 2,020.00 | 16,649 |
| 2026-09-10 | 2,075.00 | 2,175.00 | 2,025.00 | 2,070.00 | 2,070.00 | 12,903 |
| 2026-09-09 | 2,155.00 | 2,160.00 | 2,015.00 | 2,075.00 | 2,075.00 | 28,502 |
| 2026-09-08 | 2,285.00 | 2,285.00 | 2,170.00 | 2,170.00 | 2,170.00 | 12,987 |
| 2026-09-07 | 2,250.00 | 2,290.00 | 2,160.00 | 2,285.00 | 2,285.00 | 37,886 |
| 2026-09-04 | 2,255.00 | 2,255.00 | 2,150.00 | 2,250.00 | 2,250.00 | 19,679 |
| 2026-09-03 | 2,230.00 | 2,275.00 | 2,155.00 | 2,255.00 | 2,255.00 | 11,443 |
| 2026-09-02 | 2,240.00 | 2,330.00 | 2,160.00 | 2,240.00 | 2,240.00 | 10,538 |
| 2026-09-01 | 2,190.00 | 2,290.00 | 2,155.00 | 2,240.00 | 2,240.00 | 33,849 |
| 2026-08-31 | 2,330.00 | 2,330.00 | 2,180.00 | 2,280.00 | 2,280.00 | 19,677 |
| 2026-08-28 | 2,300.00 | 2,300.00 | 2,140.00 | 2,240.00 | 2,240.00 | 50,599 |
| 2026-08-27 | 2,220.00 | 2,365.00 | 2,100.00 | 2,190.00 | 2,190.00 | 107,699 |
| 2026-08-26 | 2,360.00 | 2,375.00 | 2,170.00 | 2,300.00 | 2,300.00 | 76,660 |
| 2026-08-25 | 2,325.00 | 2,385.00 | 2,150.00 | 2,260.00 | 2,260.00 | 58,903 |
| 2026-08-24 | 2,200.00 | 2,360.00 | 2,145.00 | 2,325.00 | 2,325.00 | 72,483 |
| 2026-08-21 | 2,175.00 | 2,260.00 | 2,115.00 | 2,200.00 | 2,200.00 | 60,913 |
| 2026-08-20 | 2,215.00 | 2,235.00 | 2,060.00 | 2,235.00 | 2,235.00 | 68,444 |
| 2026-08-19 | 2,200.00 | 2,380.00 | 2,000.00 | 2,200.00 | 2,200.00 | 126,250 |
| 2026-08-18 | 2,305.00 | 2,305.00 | 1,971.00 | 2,250.00 | 2,250.00 | 278,206 |
| 2026-08-14 | 2,290.00 | 2,305.00 | 2,080.00 | 2,305.00 | 2,305.00 | 502,100 |
| 2026-08-13 | 1,765.00 | 2,290.00 | 1,765.00 | 2,290.00 | 2,290.00 | 1,291,130 |
| 2026-08-12 | 1,700.00 | 2,080.00 | 1,656.00 | 1,765.00 | 1,765.00 | 280,321 |
| 2026-08-11 | 1,599.00 | 1,669.00 | 1,561.00 | 1,630.00 | 1,630.00 | 20,510 |
| 2026-08-10 | 1,599.00 | 1,600.00 | 1,540.00 | 1,598.00 | 1,598.00 | 15,550 |
| 2026-08-07 | 1,540.00 | 1,624.00 | 1,505.00 | 1,599.00 | 1,599.00 | 20,403 |
| 2026-08-06 | 1,592.00 | 1,592.00 | 1,504.00 | 1,504.00 | 1,504.00 | 9,964 |
| 2026-08-05 | 1,589.00 | 1,631.00 | 1,525.00 | 1,589.00 | 1,589.00 | 11,336 |
| 2026-08-04 | 1,587.00 | 1,644.00 | 1,554.00 | 1,570.00 | 1,570.00 | 10,668 |
| 2026-08-03 | 1,657.00 | 1,657.00 | 1,530.00 | 1,553.00 | 1,553.00 | 13,773 |
| 2026-07-31 | 1,500.00 | 1,745.00 | 1,412.00 | 1,684.00 | 1,684.00 | 91,698 |
| 2026-07-30 | 1,675.00 | 1,710.00 | 1,472.00 | 1,472.00 | 1,472.00 | 34,265 |
| 2026-07-29 | 1,704.00 | 1,855.00 | 1,555.00 | 1,721.00 | 1,721.00 | 34,038 |
| 2026-07-28 | 1,810.00 | 1,810.00 | 1,721.00 | 1,721.00 | 1,721.00 | 27,209 |
| 2026-07-27 | 1,810.00 | 1,837.00 | 1,780.00 | 1,810.00 | 1,810.00 | 31,652 |
| 2026-07-24 | 1,800.00 | 1,875.00 | 1,786.00 | 1,809.00 | 1,809.00 | 5,958 |
| 2026-07-23 | 1,825.00 | 1,890.00 | 1,724.00 | 1,800.00 | 1,800.00 | 18,230 |
| 2026-07-22 | 1,830.00 | 1,831.00 | 1,736.00 | 1,817.00 | 1,817.00 | 23,694 |
| 2026-07-21 | 1,815.00 | 1,910.00 | 1,719.00 | 1,845.00 | 1,845.00 | 44,565 |
Page 1 of 21 · 1,208 trading daysOlder →
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.