Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33,550.00 | 33,600.00 | 32,400.00 | 32,650.00 | 31,960.15 | 49,853 |
| 2024-04-25 | 33,850.00 | 34,050.00 | 33,200.00 | 33,200.00 | 32,498.53 | 44,450 |
| 2024-04-24 | 33,500.00 | 34,300.00 | 33,500.00 | 33,900.00 | 33,183.74 | 55,684 |
| 2024-04-23 | 32,900.00 | 33,500.00 | 32,600.00 | 33,000.00 | 32,302.76 | 38,452 |
| 2024-04-22 | 33,300.00 | 33,400.00 | 32,300.00 | 33,100.00 | 32,400.64 | 52,541 |
| 2024-04-19 | 33,900.00 | 34,100.00 | 31,800.00 | 32,600.00 | 31,911.21 | 134,073 |
| 2024-04-18 | 33,700.00 | 34,550.00 | 33,550.00 | 34,350.00 | 33,624.23 | 43,995 |
| 2024-04-17 | 34,350.00 | 34,900.00 | 33,450.00 | 33,700.00 | 32,987.97 | 55,283 |
| 2024-04-16 | 35,400.00 | 35,500.00 | 34,100.00 | 34,350.00 | 33,624.23 | 47,011 |
| 2024-04-15 | 35,050.00 | 36,150.00 | 34,500.00 | 35,750.00 | 34,994.65 | 64,491 |
| 2024-04-12 | 34,850.00 | 36,750.00 | 34,500.00 | 35,150.00 | 34,407.33 | 80,034 |
| 2024-04-11 | 34,550.00 | 34,950.00 | 33,550.00 | 34,350.00 | 33,624.23 | 57,985 |
| 2024-04-09 | 34,700.00 | 35,300.00 | 34,250.00 | 34,650.00 | 33,917.89 | 56,086 |
| 2024-04-08 | 34,250.00 | 34,750.00 | 33,150.00 | 34,700.00 | 33,966.84 | 89,207 |
| 2024-04-05 | 34,500.00 | 35,250.00 | 34,200.00 | 34,850.00 | 34,113.67 | 63,832 |
| 2024-04-04 | 36,600.00 | 36,600.00 | 34,950.00 | 35,000.00 | 34,260.50 | 89,007 |
| 2024-04-03 | 35,300.00 | 36,250.00 | 34,900.00 | 36,000.00 | 35,239.37 | 86,136 |
| 2024-04-02 | 36,050.00 | 36,650.00 | 35,600.00 | 35,950.00 | 35,190.43 | 116,801 |
| 2024-04-01 | 35,400.00 | 36,550.00 | 34,600.00 | 35,600.00 | 34,847.82 | 165,638 |
| 2024-03-29 | 37,300.00 | 37,550.00 | 34,950.00 | 35,350.00 | 34,603.10 | 307,362 |
| 2024-03-28 | 40,000.00 | 40,300.00 | 37,150.00 | 37,550.00 | 36,756.62 | 309,115 |
| 2024-03-27 | 41,000.00 | 41,500.00 | 39,400.00 | 40,300.00 | 39,448.52 | 140,541 |
| 2024-03-26 | 43,050.00 | 43,650.00 | 41,100.00 | 41,300.00 | 40,427.39 | 100,124 |
| 2024-03-25 | 42,500.00 | 44,000.00 | 42,100.00 | 43,050.00 | 42,140.41 | 63,825 |
| 2024-03-22 | 41,600.00 | 44,800.00 | 41,400.00 | 42,750.00 | 41,846.75 | 137,108 |
| 2024-03-21 | 41,300.00 | 42,600.00 | 40,800.00 | 41,950.00 | 41,063.66 | 87,625 |
| 2024-03-20 | 40,650.00 | 42,000.00 | 40,650.00 | 40,750.00 | 39,889.01 | 61,690 |
| 2024-03-19 | 41,450.00 | 41,800.00 | 40,500.00 | 40,650.00 | 39,791.12 | 48,309 |
| 2024-03-18 | 40,900.00 | 41,950.00 | 40,100.00 | 41,450.00 | 40,574.22 | 83,698 |
| 2024-03-15 | 40,300.00 | 41,950.00 | 40,200.00 | 40,400.00 | 39,546.41 | 79,521 |
| 2024-03-14 | 41,700.00 | 42,150.00 | 40,650.00 | 40,700.00 | 39,840.07 | 118,639 |
| 2024-03-13 | 44,500.00 | 44,500.00 | 41,100.00 | 41,800.00 | 40,916.83 | 142,413 |
| 2024-03-12 | 40,950.00 | 44,500.00 | 40,200.00 | 43,750.00 | 42,825.62 | 203,411 |
| 2024-03-11 | 43,350.00 | 43,400.00 | 40,800.00 | 41,100.00 | 40,231.62 | 145,380 |
| 2024-03-08 | 42,750.00 | 47,000.00 | 42,750.00 | 43,400.00 | 42,483.02 | 281,401 |
| 2024-03-07 | 40,800.00 | 43,500.00 | 40,700.00 | 42,800.00 | 41,895.70 | 230,973 |
| 2024-03-06 | 40,250.00 | 41,450.00 | 39,600.00 | 40,700.00 | 39,840.07 | 110,898 |
| 2024-03-05 | 41,050.00 | 42,300.00 | 39,200.00 | 41,050.00 | 40,182.67 | 323,195 |
| 2024-03-04 | 42,000.00 | 43,500.00 | 40,150.00 | 41,800.00 | 40,916.83 | 220,737 |
| 2024-02-29 | 40,050.00 | 42,950.00 | 39,150.00 | 41,450.00 | 40,574.22 | 315,233 |
| 2024-02-28 | 45,450.00 | 46,550.00 | 39,350.00 | 39,950.00 | 39,105.91 | 628,986 |
| 2024-02-27 | 47,500.00 | 48,550.00 | 45,200.00 | 45,850.00 | 44,881.25 | 234,957 |
| 2024-02-26 | 48,550.00 | 48,900.00 | 45,600.00 | 47,600.00 | 46,594.28 | 219,711 |
| 2024-02-23 | 45,600.00 | 49,100.00 | 45,250.00 | 48,450.00 | 47,426.32 | 427,142 |
| 2024-02-22 | 44,950.00 | 47,350.00 | 42,450.00 | 46,500.00 | 45,517.52 | 386,727 |
| 2024-02-21 | 44,650.00 | 47,200.00 | 44,200.00 | 45,450.00 | 44,489.71 | 394,456 |
| 2024-02-20 | 44,450.00 | 48,850.00 | 43,000.00 | 44,750.00 | 43,804.50 | 570,730 |
| 2024-02-19 | 45,250.00 | 46,600.00 | 44,000.00 | 44,500.00 | 43,559.78 | 385,624 |
| 2024-02-16 | 39,900.00 | 47,000.00 | 39,900.00 | 45,250.00 | 44,293.93 | 821,630 |
| 2024-02-15 | 40,200.00 | 41,400.00 | 39,500.00 | 40,200.00 | 39,350.63 | 193,135 |
| 2024-02-14 | 39,300.00 | 42,600.00 | 38,850.00 | 40,600.00 | 39,742.18 | 537,168 |
| 2024-02-13 | 33,900.00 | 39,400.00 | 33,900.00 | 39,400.00 | 38,567.53 | 501,508 |
| 2024-02-08 | 33,000.00 | 34,050.00 | 32,350.00 | 33,600.00 | 32,890.08 | 195,892 |
| 2024-02-07 | 32,500.00 | 33,250.00 | 31,700.00 | 32,000.00 | 31,323.89 | 98,082 |
| 2024-02-06 | 30,450.00 | 32,350.00 | 30,050.00 | 32,250.00 | 31,568.60 | 161,215 |
| 2024-02-05 | 29,400.00 | 32,850.00 | 29,400.00 | 30,850.00 | 30,198.18 | 278,014 |
| 2024-02-02 | 28,350.00 | 29,650.00 | 28,350.00 | 29,100.00 | 28,485.16 | 45,879 |
| 2024-02-01 | 28,350.00 | 29,650.00 | 28,200.00 | 28,350.00 | 27,751.00 | 39,075 |
| 2024-01-31 | 28,550.00 | 29,700.00 | 28,450.00 | 28,800.00 | 28,191.50 | 47,631 |
| 2024-01-30 | 30,350.00 | 30,350.00 | 28,700.00 | 28,950.00 | 28,338.33 | 70,796 |
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.