Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 31,250.00 | 31,600.00 | 30,000.00 | 31,000.00 | 30,345.01 | 81,690 |
| 2024-07-24 | 30,900.00 | 31,850.00 | 30,750.00 | 31,600.00 | 30,932.34 | 61,179 |
| 2024-07-23 | 31,650.00 | 32,200.00 | 30,700.00 | 30,900.00 | 30,247.13 | 83,825 |
| 2024-07-22 | 33,000.00 | 33,000.00 | 31,100.00 | 31,400.00 | 30,736.56 | 93,925 |
| 2024-07-19 | 32,750.00 | 33,350.00 | 32,300.00 | 33,000.00 | 32,302.76 | 40,080 |
| 2024-07-18 | 32,300.00 | 33,300.00 | 31,550.00 | 33,100.00 | 32,400.64 | 114,661 |
| 2024-07-17 | 34,000.00 | 34,300.00 | 32,100.00 | 32,300.00 | 31,617.55 | 215,269 |
| 2024-07-16 | 36,450.00 | 36,600.00 | 34,050.00 | 34,200.00 | 33,477.40 | 156,333 |
| 2024-07-15 | 37,050.00 | 37,100.00 | 35,850.00 | 36,350.00 | 35,581.98 | 52,301 |
| 2024-07-12 | 35,950.00 | 37,450.00 | 35,950.00 | 36,900.00 | 36,120.36 | 58,131 |
| 2024-07-11 | 36,700.00 | 36,950.00 | 36,000.00 | 36,750.00 | 35,973.52 | 45,286 |
| 2024-07-10 | 37,100.00 | 37,800.00 | 36,350.00 | 36,500.00 | 35,728.81 | 79,023 |
| 2024-07-09 | 37,450.00 | 37,850.00 | 37,100.00 | 37,750.00 | 36,952.40 | 44,644 |
| 2024-07-08 | 38,850.00 | 39,500.00 | 36,600.00 | 37,050.00 | 36,267.19 | 166,181 |
| 2024-07-05 | 38,550.00 | 39,850.00 | 37,900.00 | 38,500.00 | 37,686.55 | 124,957 |
| 2024-07-04 | 40,450.00 | 41,500.00 | 37,250.00 | 38,000.00 | 37,197.11 | 334,418 |
| 2024-07-03 | 38,800.00 | 41,700.00 | 37,450.00 | 38,550.00 | 37,735.49 | 309,841 |
| 2024-07-02 | 35,150.00 | 37,950.00 | 35,050.00 | 37,300.00 | 36,511.90 | 197,106 |
| 2024-07-01 | 35,950.00 | 36,100.00 | 34,500.00 | 35,250.00 | 34,505.22 | 119,560 |
| 2024-06-28 | 38,150.00 | 38,150.00 | 36,100.00 | 36,100.00 | 35,337.26 | 101,968 |
| 2024-06-27 | 37,450.00 | 38,400.00 | 37,050.00 | 38,250.00 | 37,441.83 | 63,838 |
| 2024-06-26 | 36,100.00 | 38,100.00 | 35,850.00 | 37,800.00 | 37,001.34 | 83,860 |
| 2024-06-25 | 35,900.00 | 36,300.00 | 35,150.00 | 35,950.00 | 35,190.43 | 50,315 |
| 2024-06-24 | 37,400.00 | 37,450.00 | 35,500.00 | 35,600.00 | 34,847.82 | 131,285 |
| 2024-06-21 | 37,700.00 | 38,900.00 | 37,200.00 | 37,700.00 | 36,903.45 | 55,717 |
| 2024-06-20 | 38,850.00 | 38,900.00 | 37,550.00 | 37,750.00 | 36,952.40 | 57,946 |
| 2024-06-19 | 37,700.00 | 39,350.00 | 37,700.00 | 38,700.00 | 37,882.32 | 108,280 |
| 2024-06-18 | 38,550.00 | 38,850.00 | 37,200.00 | 37,650.00 | 36,854.51 | 105,776 |
| 2024-06-17 | 39,600.00 | 41,450.00 | 37,350.00 | 38,150.00 | 37,343.94 | 191,406 |
| 2024-06-14 | 41,500.00 | 41,600.00 | 39,550.00 | 39,700.00 | 38,861.20 | 125,084 |
| 2024-06-13 | 39,900.00 | 42,700.00 | 39,550.00 | 40,600.00 | 39,742.18 | 164,269 |
| 2024-06-12 | 40,250.00 | 40,950.00 | 39,050.00 | 40,450.00 | 39,595.35 | 108,544 |
| 2024-06-11 | 40,000.00 | 41,550.00 | 39,550.00 | 40,150.00 | 39,301.69 | 209,545 |
| 2024-06-10 | 40,250.00 | 42,500.00 | 38,700.00 | 39,650.00 | 38,812.25 | 416,073 |
| 2024-06-07 | 40,200.00 | 40,500.00 | 38,200.00 | 39,500.00 | 38,665.42 | 179,290 |
| 2024-06-05 | 38,400.00 | 40,650.00 | 38,050.00 | 39,400.00 | 38,567.53 | 183,994 |
| 2024-06-04 | 37,400.00 | 39,900.00 | 37,200.00 | 38,400.00 | 37,588.66 | 223,813 |
| 2024-06-03 | 35,200.00 | 38,900.00 | 34,900.00 | 37,900.00 | 37,099.23 | 338,962 |
| 2024-05-31 | 34,500.00 | 34,850.00 | 33,400.00 | 34,850.00 | 34,113.67 | 88,117 |
| 2024-05-30 | 33,750.00 | 35,450.00 | 33,350.00 | 33,900.00 | 33,183.74 | 125,762 |
| 2024-05-29 | 31,700.00 | 34,500.00 | 31,550.00 | 34,100.00 | 33,379.52 | 160,802 |
| 2024-05-28 | 32,150.00 | 32,350.00 | 31,500.00 | 32,200.00 | 31,519.66 | 45,177 |
| 2024-05-27 | 30,650.00 | 32,300.00 | 30,400.00 | 32,150.00 | 31,470.72 | 54,186 |
| 2024-05-24 | 30,600.00 | 30,950.00 | 30,450.00 | 30,600.00 | 29,953.47 | 50,701 |
| 2024-05-23 | 30,800.00 | 31,550.00 | 30,300.00 | 31,250.00 | 30,589.73 | 51,811 |
| 2024-05-22 | 31,100.00 | 31,500.00 | 30,700.00 | 30,750.00 | 30,100.30 | 67,777 |
| 2024-05-21 | 30,850.00 | 31,400.00 | 30,550.00 | 31,050.00 | 30,393.96 | 58,059 |
| 2024-05-20 | 32,250.00 | 32,400.00 | 31,100.00 | 31,200.00 | 30,540.79 | 86,196 |
| 2024-05-17 | 32,350.00 | 32,500.00 | 31,500.00 | 31,900.00 | 31,226.00 | 44,443 |
| 2024-05-16 | 31,250.00 | 32,500.00 | 31,200.00 | 32,300.00 | 31,617.55 | 89,176 |
| 2024-05-14 | 31,450.00 | 31,800.00 | 30,600.00 | 31,000.00 | 30,345.01 | 94,428 |
| 2024-05-13 | 33,300.00 | 33,900.00 | 31,400.00 | 31,450.00 | 30,785.51 | 132,208 |
| 2024-05-10 | 33,200.00 | 33,800.00 | 32,550.00 | 33,300.00 | 32,596.42 | 66,719 |
| 2024-05-09 | 34,100.00 | 34,100.00 | 32,600.00 | 32,750.00 | 32,058.04 | 60,316 |
| 2024-05-08 | 33,000.00 | 33,950.00 | 32,800.00 | 33,850.00 | 33,134.80 | 52,900 |
| 2024-05-07 | 32,500.00 | 33,300.00 | 32,500.00 | 33,000.00 | 32,302.76 | 62,774 |
| 2024-05-03 | 33,950.00 | 33,950.00 | 32,350.00 | 32,350.00 | 31,666.49 | 100,504 |
| 2024-05-02 | 33,200.00 | 34,150.00 | 33,000.00 | 33,450.00 | 32,743.25 | 42,843 |
| 2024-04-30 | 34,100.00 | 34,650.00 | 33,300.00 | 33,550.00 | 32,841.14 | 39,587 |
| 2024-04-29 | 32,700.00 | 34,200.00 | 32,300.00 | 34,050.00 | 33,330.57 | 164,178 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.